62,300.00
+100(+0.16%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 62,000 | 62,300 | 62,300 | 62,500 | 61,600 | 16,938 |
September 05, 2025 | 62,500 | 62,200 | 62,200 | 62,600 | 62,100 | 4,165 |
September 04, 2025 | 62,000 | 62,000 | 62,000 | 62,700 | 61,700 | 10,566 |
September 03, 2025 | 61,700 | 62,400 | 62,400 | 62,400 | 61,700 | 10,015 |
September 02, 2025 | 62,000 | 62,100 | 62,100 | 62,300 | 61,600 | 7,353 |
September 01, 2025 | 63,200 | 62,000 | 62,000 | 63,200 | 61,700 | 11,251 |
August 29, 2025 | 63,200 | 63,100 | 63,100 | 64,200 | 63,000 | 4,329 |
August 28, 2025 | 63,600 | 63,700 | 63,700 | 64,200 | 63,100 | 11,283 |
August 27, 2025 | 63,300 | 63,600 | 63,600 | 64,200 | 63,200 | 6,291 |
August 26, 2025 | 64,100 | 63,600 | 63,600 | 64,300 | 63,600 | 5,441 |
August 25, 2025 | 63,900 | 64,100 | 64,100 | 64,400 | 63,200 | 10,511 |
August 22, 2025 | 63,900 | 63,400 | 63,400 | 64,200 | 63,300 | 4,237 |
August 21, 2025 | 63,200 | 63,400 | 63,400 | 64,300 | 63,100 | 10,245 |
August 20, 2025 | 64,000 | 63,500 | 63,500 | 64,200 | 62,200 | 13,614 |
August 19, 2025 | 63,100 | 63,600 | 63,600 | 64,100 | 63,100 | 10,660 |
August 18, 2025 | 63,900 | 63,000 | 63,000 | 64,200 | 62,800 | 12,749 |
August 14, 2025 | 63,800 | 63,900 | 63,900 | 64,400 | 63,700 | 9,185 |
August 13, 2025 | 64,500 | 63,800 | 63,800 | 64,900 | 63,700 | 15,063 |
August 12, 2025 | 64,200 | 64,500 | 64,500 | 64,800 | 64,100 | 8,264 |
August 11, 2025 | 65,000 | 64,500 | 64,500 | 65,300 | 64,100 | 10,493 |
August 08, 2025 | 65,500 | 65,000 | 65,000 | 66,000 | 64,900 | 9,321 |
August 07, 2025 | 65,500 | 65,600 | 65,600 | 65,900 | 65,200 | 5,305 |
August 06, 2025 | 65,500 | 65,600 | 65,600 | 65,800 | 64,400 | 17,926 |
August 05, 2025 | 65,100 | 64,900 | 64,900 | 66,000 | 64,900 | 8,389 |
August 04, 2025 | 64,700 | 65,000 | 65,000 | 65,700 | 64,100 | 6,972 |
August 01, 2025 | 66,700 | 64,500 | 64,500 | 66,700 | 64,300 | 19,400 |
July 31, 2025 | 66,300 | 66,700 | 66,700 | 66,900 | 66,000 | 9,603 |
July 30, 2025 | 66,200 | 66,600 | 66,600 | 66,900 | 66,100 | 10,750 |
July 29, 2025 | 65,900 | 66,200 | 66,200 | 67,000 | 65,100 | 16,118 |
July 28, 2025 | 68,000 | 65,900 | 65,900 | 68,100 | 65,800 | 18,839 |
July 25, 2025 | 68,700 | 68,000 | 68,000 | 68,900 | 67,900 | 18,005 |
July 24, 2025 | 70,400 | 68,800 | 68,800 | 70,600 | 68,500 | 15,211 |
July 23, 2025 | 70,800 | 69,700 | 69,700 | 70,800 | 68,800 | 14,159 |
July 22, 2025 | 71,600 | 69,800 | 69,800 | 71,900 | 69,600 | 24,435 |
July 21, 2025 | 71,900 | 71,500 | 71,500 | 72,700 | 71,500 | 16,113 |
July 18, 2025 | 74,200 | 72,200 | 72,200 | 74,200 | 72,000 | 21,255 |
July 17, 2025 | 73,800 | 74,200 | 74,200 | 74,600 | 73,600 | 14,902 |
July 16, 2025 | 74,600 | 74,600 | 74,600 | 75,400 | 74,300 | 11,529 |
July 15, 2025 | 75,800 | 75,200 | 75,200 | 76,100 | 74,300 | 22,178 |
July 14, 2025 | 76,000 | 76,400 | 76,400 | 76,400 | 74,600 | 19,533 |
July 11, 2025 | 74,900 | 75,400 | 75,400 | 76,600 | 74,900 | 33,667 |
July 10, 2025 | 76,000 | 75,000 | 75,000 | 77,300 | 75,000 | 30,965 |
July 09, 2025 | 72,300 | 76,300 | 76,300 | 76,900 | 72,100 | 86,913 |
July 08, 2025 | 69,700 | 72,500 | 72,500 | 72,600 | 68,500 | 72,643 |
July 07, 2025 | 68,400 | 68,200 | 68,200 | 69,100 | 67,700 | 12,546 |
July 04, 2025 | 69,000 | 68,500 | 68,500 | 69,400 | 68,200 | 15,371 |
July 03, 2025 | 68,000 | 69,100 | 69,100 | 69,100 | 67,700 | 15,994 |
July 02, 2025 | 66,900 | 68,000 | 68,000 | 68,200 | 66,800 | 14,237 |
July 01, 2025 | 66,600 | 67,400 | 67,400 | 68,000 | 66,600 | 13,120 |
June 30, 2025 | 67,100 | 66,900 | 66,900 | 67,400 | 66,200 | 12,386 |
June 27, 2025 | 67,400 | 67,000 | 67,000 | 67,700 | 66,300 | 9,564 |
June 26, 2025 | 68,100 | 67,600 | 67,600 | 68,100 | 66,400 | 29,036 |
June 25, 2025 | 67,800 | 68,100 | 68,100 | 68,300 | 67,500 | 16,137 |
June 24, 2025 | 66,900 | 67,800 | 67,800 | 68,300 | 66,900 | 21,197 |
June 23, 2025 | 66,700 | 66,400 | 66,400 | 67,100 | 66,100 | 9,770 |
June 20, 2025 | 66,500 | 67,700 | 67,700 | 67,700 | 66,000 | 13,448 |
June 19, 2025 | 66,000 | 66,500 | 66,500 | 68,000 | 66,000 | 21,983 |
June 18, 2025 | 65,100 | 65,700 | 65,700 | 66,700 | 65,100 | 15,993 |
June 17, 2025 | 65,900 | 65,700 | 65,700 | 66,600 | 64,900 | 22,665 |
June 16, 2025 | 67,100 | 66,300 | 66,300 | 67,200 | 65,500 | 13,956 |