115,130.00
-5(+-0.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 115,125 | 115,135 | 115,135 | 115,135 | 115,125 | 39,745 |
September 04, 2025 | 115,110 | 115,110 | 115,110 | 115,115 | 115,110 | 32,047 |
September 03, 2025 | 115,110 | 115,085 | 115,085 | 115,110 | 115,085 | 60,623 |
September 02, 2025 | 115,095 | 115,100 | 115,100 | 115,100 | 115,095 | 26,243 |
September 01, 2025 | 115,090 | 115,095 | 115,095 | 115,100 | 115,080 | 39,503 |
August 29, 2025 | 115,070 | 115,090 | 115,090 | 115,090 | 115,070 | 26,091 |
August 28, 2025 | 115,065 | 115,070 | 115,070 | 115,080 | 115,060 | 51,774 |
August 27, 2025 | 115,055 | 115,060 | 115,060 | 115,060 | 115,055 | 27,741 |
August 26, 2025 | 115,040 | 115,050 | 115,050 | 115,055 | 115,040 | 23,840 |
August 25, 2025 | 115,030 | 115,040 | 115,040 | 115,045 | 115,030 | 47,963 |
August 22, 2025 | 115,025 | 115,025 | 115,025 | 115,030 | 115,020 | 36,205 |
August 21, 2025 | 115,020 | 115,015 | 115,015 | 115,020 | 115,015 | 39,155 |
August 20, 2025 | 115,005 | 115,015 | 115,015 | 115,015 | 115,005 | 29,972 |
August 19, 2025 | 114,990 | 115,005 | 115,005 | 115,005 | 114,990 | 42,797 |
August 18, 2025 | 114,985 | 114,995 | 114,995 | 115,010 | 114,985 | 47,776 |
August 14, 2025 | 114,975 | 114,975 | 114,975 | 114,985 | 114,970 | 36,438 |
August 13, 2025 | 114,970 | 114,975 | 114,975 | 114,975 | 114,960 | 33,924 |
August 12, 2025 | 115,180 | 115,190 | 115,190 | 115,205 | 115,180 | 36,550 |
August 11, 2025 | 115,175 | 115,180 | 115,180 | 115,185 | 115,170 | 38,701 |
August 08, 2025 | 115,165 | 115,175 | 115,175 | 115,175 | 115,160 | 18,421 |
August 07, 2025 | 115,155 | 115,155 | 115,155 | 115,160 | 115,150 | 42,252 |
August 06, 2025 | 115,150 | 115,150 | 115,150 | 115,150 | 115,145 | 35,806 |
August 05, 2025 | 115,120 | 115,140 | 115,140 | 115,140 | 115,120 | 62,054 |
August 04, 2025 | 115,115 | 115,120 | 115,120 | 115,125 | 115,110 | 67,018 |
August 01, 2025 | 115,100 | 115,115 | 115,115 | 115,115 | 115,100 | 54,825 |
July 31, 2025 | 115,095 | 115,095 | 115,095 | 115,095 | 115,085 | 35,141 |
July 30, 2025 | 115,085 | 115,085 | 115,085 | 115,090 | 115,080 | 39,403 |
July 29, 2025 | 115,075 | 115,080 | 115,080 | 115,080 | 115,070 | 30,481 |
July 28, 2025 | 115,065 | 115,075 | 115,075 | 115,075 | 115,065 | 55,792 |
July 25, 2025 | 115,050 | 115,055 | 115,055 | 115,065 | 115,050 | 35,982 |
July 24, 2025 | 115,040 | 115,050 | 115,050 | 115,050 | 115,040 | 51,962 |
July 23, 2025 | 115,030 | 115,025 | 115,025 | 115,035 | 115,025 | 45,864 |
July 22, 2025 | 115,025 | 115,025 | 115,025 | 115,030 | 115,025 | 25,545 |
July 21, 2025 | 115,020 | 115,015 | 115,015 | 115,020 | 115,015 | 1.11M |
July 18, 2025 | 115,015 | 115,015 | 115,015 | 115,020 | 115,010 | 89,209 |
July 17, 2025 | 114,985 | 114,995 | 114,995 | 114,995 | 114,985 | 35,811 |
July 16, 2025 | 114,985 | 114,985 | 114,985 | 114,990 | 114,975 | 44,525 |
July 15, 2025 | 114,980 | 114,985 | 114,985 | 114,985 | 114,975 | 29,578 |
July 14, 2025 | 114,975 | 114,980 | 114,980 | 114,985 | 114,970 | 63,845 |
July 11, 2025 | 114,970 | 114,975 | 114,975 | 114,980 | 114,960 | 34,587 |
July 10, 2025 | 114,955 | 114,955 | 114,955 | 114,965 | 114,955 | 36,547 |
July 09, 2025 | 114,940 | 114,945 | 114,945 | 114,945 | 114,935 | 45,713 |
July 08, 2025 | 114,930 | 114,940 | 114,940 | 114,940 | 114,930 | 35,514 |
July 07, 2025 | 114,930 | 114,930 | 114,930 | 114,935 | 114,925 | 74,717 |
July 04, 2025 | 114,905 | 114,930 | 114,930 | 114,930 | 114,905 | 128,990 |
July 03, 2025 | 114,895 | 114,900 | 114,900 | 114,905 | 114,895 | 65,149 |
July 02, 2025 | 114,875 | 114,880 | 114,880 | 114,890 | 114,870 | 67,636 |
July 01, 2025 | 114,865 | 114,865 | 114,865 | 114,870 | 114,860 | 82,072 |
June 30, 2025 | 114,845 | 114,845 | 114,845 | 114,860 | 114,845 | 40,572 |
June 27, 2025 | 114,835 | 114,845 | 114,845 | 114,850 | 114,835 | 48,992 |
June 26, 2025 | 114,825 | 114,830 | 114,830 | 114,835 | 114,825 | 78,841 |
June 25, 2025 | 114,815 | 114,825 | 114,825 | 114,825 | 114,810 | 139,973 |
June 24, 2025 | 114,810 | 114,815 | 114,815 | 114,815 | 114,800 | 89,792 |
June 23, 2025 | 114,805 | 114,810 | 114,810 | 114,810 | 114,800 | 31,761 |
June 20, 2025 | 114,785 | 114,800 | 114,800 | 114,805 | 114,785 | 25,469 |
June 19, 2025 | 114,780 | 114,790 | 114,790 | 114,790 | 114,775 | 71,288 |
June 18, 2025 | 114,770 | 114,770 | 114,770 | 114,780 | 114,765 | 20,535 |
June 17, 2025 | 114,770 | 114,770 | 114,770 | 114,770 | 114,765 | 23,015 |
June 16, 2025 | 114,750 | 114,765 | 114,765 | 114,765 | 114,750 | 120,072 |
June 13, 2025 | 114,735 | 114,750 | 114,750 | 114,755 | 114,735 | 36,676 |