115,805.00
-10(-0.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 115,800 | 115,815 | 115,815 | 115,815 | 115,790 | 10,156 |
| August 14, 2025 | 115,790 | 115,805 | 115,805 | 115,810 | 115,790 | 14,415 |
| August 13, 2025 | 115,780 | 115,780 | 115,780 | 115,790 | 115,780 | 11,116 |
| August 12, 2025 | 115,755 | 115,765 | 115,765 | 115,765 | 115,755 | 9,975 |
| August 11, 2025 | 115,745 | 115,760 | 115,760 | 115,760 | 115,745 | 14,657 |
| August 08, 2025 | 115,745 | 115,755 | 115,755 | 115,755 | 115,745 | 12,919 |
| August 07, 2025 | 115,725 | 115,705 | 115,705 | 115,760 | 115,680 | 1,820 |
| August 06, 2025 | 115,720 | 115,725 | 115,725 | 115,725 | 115,710 | 4,247 |
| August 05, 2025 | 115,705 | 115,710 | 115,710 | 115,725 | 115,705 | 5,099 |
| August 04, 2025 | 116,000 | 115,710 | 115,710 | 116,000 | 115,695 | 12,175 |
| August 01, 2025 | 115,700 | 115,700 | 115,700 | 115,710 | 115,700 | 5,183 |
| July 31, 2025 | 115,675 | 115,685 | 115,685 | 115,700 | 115,675 | 11,668 |
| July 30, 2025 | 115,665 | 115,675 | 115,675 | 115,695 | 115,655 | 47,446 |
| July 29, 2025 | 115,665 | 115,670 | 115,670 | 115,670 | 115,655 | 10,734 |
| July 28, 2025 | 115,635 | 115,650 | 115,650 | 115,650 | 115,635 | 8,783 |
| July 25, 2025 | 115,630 | 115,635 | 115,635 | 115,645 | 115,575 | 5,749 |
| July 24, 2025 | 115,620 | 115,630 | 115,630 | 115,635 | 115,620 | 2,242 |
| July 23, 2025 | 115,615 | 115,615 | 115,615 | 115,615 | 115,605 | 4,643 |
| July 22, 2025 | 115,605 | 115,605 | 115,605 | 115,625 | 115,595 | 11,942 |
| July 21, 2025 | 115,595 | 115,600 | 115,600 | 115,605 | 115,590 | 17,623 |
| July 18, 2025 | 115,600 | 115,595 | 115,595 | 115,600 | 115,585 | 8,809 |
| July 17, 2025 | 115,580 | 115,585 | 115,585 | 115,590 | 115,575 | 8,977 |
| July 16, 2025 | 115,560 | 115,560 | 115,560 | 115,570 | 115,555 | 6,715 |
| July 15, 2025 | 115,560 | 115,560 | 115,560 | 115,565 | 115,550 | 18,166 |
| July 14, 2025 | 115,550 | 115,560 | 115,560 | 115,560 | 115,550 | 6,686 |
| July 11, 2025 | 115,550 | 115,550 | 115,550 | 115,560 | 115,550 | 11,346 |
| July 10, 2025 | 115,515 | 115,550 | 115,550 | 115,550 | 115,515 | 9,864 |
| July 09, 2025 | 115,525 | 115,515 | 115,515 | 115,525 | 115,515 | 3,577 |
| July 08, 2025 | 115,520 | 115,520 | 115,520 | 115,520 | 115,510 | 3,821 |
| July 07, 2025 | 115,510 | 115,505 | 115,505 | 115,510 | 115,495 | 11,059 |
| July 04, 2025 | 115,425 | 115,510 | 115,510 | 115,510 | 115,425 | 4,132 |
| July 03, 2025 | 115,480 | 115,485 | 115,485 | 115,495 | 115,480 | 8,417 |
| July 02, 2025 | 115,470 | 115,480 | 115,480 | 115,485 | 115,470 | 4,111 |
| July 01, 2025 | 115,455 | 115,460 | 115,460 | 115,470 | 115,455 | 7,642 |
| June 30, 2025 | 115,455 | 115,440 | 115,440 | 115,460 | 115,440 | 4,587 |
| June 27, 2025 | 115,450 | 115,455 | 115,455 | 115,460 | 115,450 | 10,386 |
| June 26, 2025 | 115,430 | 115,442 | 115,442 | 115,445 | 115,430 | 11,924 |
| June 25, 2025 | 115,420 | 115,425 | 115,425 | 115,425 | 115,412 | 5,418 |
| June 24, 2025 | 115,405 | 115,405 | 115,405 | 115,420 | 115,405 | 6,046 |
| June 23, 2025 | 115,410 | 115,405 | 115,405 | 115,415 | 115,400 | 10,050 |
| June 20, 2025 | 115,400 | 115,405 | 115,405 | 115,410 | 115,395 | 2,918 |
| June 19, 2025 | 115,370 | 115,410 | 115,410 | 115,410 | 115,325 | 2,122 |
| June 18, 2025 | 115,370 | 115,365 | 115,365 | 115,370 | 115,365 | 4,275 |
| June 17, 2025 | 115,350 | 115,360 | 115,360 | 115,380 | 115,350 | 22,804 |
| June 16, 2025 | 115,355 | 115,360 | 115,360 | 115,360 | 115,345 | 6,667 |
| June 13, 2025 | 115,340 | 115,355 | 115,355 | 115,355 | 115,340 | 7,612 |
| June 12, 2025 | 115,325 | 115,340 | 115,340 | 115,345 | 115,325 | 8,474 |
| June 11, 2025 | 115,310 | 115,320 | 115,320 | 115,325 | 115,310 | 15,798 |
| June 10, 2025 | 115,300 | 115,310 | 115,310 | 115,315 | 115,300 | 8,877 |
| June 09, 2025 | 115,310 | 115,300 | 115,300 | 115,315 | 115,290 | 9,709 |
| June 05, 2025 | 115,280 | 115,295 | 115,295 | 115,295 | 115,280 | 4,830 |
| June 04, 2025 | 115,275 | 115,275 | 115,275 | 115,285 | 115,270 | 9,527 |
| June 02, 2025 | 115,240 | 115,250 | 115,250 | 115,260 | 115,240 | 9,708 |
| May 30, 2025 | 115,245 | 115,250 | 115,250 | 115,255 | 115,245 | 20,648 |
| May 29, 2025 | 115,230 | 115,230 | 115,230 | 115,245 | 115,225 | 4,003 |
| May 28, 2025 | 115,205 | 115,210 | 115,210 | 115,215 | 115,205 | 28,376 |
| May 27, 2025 | 115,185 | 115,200 | 115,200 | 115,215 | 115,185 | 3,136 |
| May 26, 2025 | 115,190 | 115,200 | 115,200 | 115,205 | 115,190 | 5,068 |
| May 23, 2025 | 115,155 | 115,185 | 115,185 | 115,195 | 115,155 | 3,097 |
| May 22, 2025 | 115,160 | 115,185 | 115,185 | 115,185 | 115,160 | 4,597 |