91,600.00
-1200(-1.29%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 92,600 | 91,600 | 91,600 | 94,400 | 91,500 | 72,660 |
August 14, 2025 | 93,500 | 92,800 | 92,800 | 94,200 | 92,150 | 88,664 |
August 13, 2025 | 91,800 | 93,700 | 93,700 | 94,000 | 91,400 | 142,616 |
August 12, 2025 | 91,600 | 90,500 | 90,500 | 93,300 | 90,300 | 83,289 |
August 11, 2025 | 90,400 | 91,800 | 91,800 | 92,200 | 89,000 | 114,103 |
August 08, 2025 | 91,000 | 89,300 | 89,300 | 91,400 | 88,800 | 68,976 |
August 07, 2025 | 90,500 | 90,000 | 90,000 | 91,200 | 89,400 | 60,585 |
August 06, 2025 | 90,000 | 90,900 | 90,900 | 92,000 | 89,500 | 83,934 |
August 05, 2025 | 88,500 | 91,000 | 91,000 | 92,500 | 87,300 | 232,797 |
August 04, 2025 | 84,200 | 87,200 | 87,200 | 87,400 | 82,900 | 148,045 |
August 01, 2025 | 85,500 | 82,700 | 82,700 | 86,300 | 82,400 | 211,809 |
July 31, 2025 | 87,500 | 87,100 | 87,100 | 88,900 | 85,900 | 160,373 |
July 30, 2025 | 87,000 | 86,100 | 86,100 | 87,200 | 84,900 | 140,704 |
July 29, 2025 | 88,500 | 87,500 | 87,500 | 89,100 | 86,000 | 152,945 |
July 28, 2025 | 88,200 | 89,200 | 89,200 | 90,500 | 87,800 | 187,503 |
July 25, 2025 | 92,600 | 89,600 | 89,600 | 93,500 | 88,400 | 280,734 |
July 24, 2025 | 97,000 | 92,700 | 92,700 | 102,600 | 92,000 | 1.14M |
July 23, 2025 | 95,000 | 94,800 | 94,800 | 96,500 | 93,800 | 184,635 |
July 22, 2025 | 93,200 | 94,300 | 94,300 | 97,000 | 91,200 | 279,328 |
July 21, 2025 | 93,900 | 93,200 | 93,200 | 94,300 | 91,000 | 191,052 |
July 18, 2025 | 91,600 | 93,900 | 93,900 | 95,300 | 89,600 | 444,586 |
July 17, 2025 | 88,100 | 88,900 | 88,900 | 89,800 | 87,100 | 170,513 |
July 16, 2025 | 85,200 | 87,900 | 87,900 | 89,300 | 84,000 | 138,861 |
July 15, 2025 | 84,100 | 85,900 | 85,900 | 86,300 | 84,100 | 85,294 |
July 14, 2025 | 84,200 | 84,400 | 84,400 | 85,500 | 81,900 | 100,666 |
July 11, 2025 | 86,500 | 83,300 | 83,300 | 86,700 | 83,200 | 102,589 |
July 10, 2025 | 84,500 | 85,600 | 85,600 | 87,000 | 82,500 | 185,673 |
July 09, 2025 | 84,300 | 82,500 | 82,500 | 84,300 | 82,300 | 67,859 |
July 08, 2025 | 83,800 | 83,700 | 83,700 | 84,700 | 82,300 | 90,254 |
July 07, 2025 | 83,500 | 84,000 | 84,000 | 85,200 | 83,100 | 65,961 |
July 04, 2025 | 88,000 | 84,800 | 84,800 | 89,000 | 84,400 | 148,735 |
July 03, 2025 | 86,700 | 88,000 | 88,000 | 88,900 | 85,800 | 181,271 |
July 02, 2025 | 85,300 | 86,200 | 86,200 | 89,300 | 84,700 | 327,023 |
July 01, 2025 | 77,600 | 84,400 | 84,400 | 84,500 | 77,600 | 276,330 |
June 30, 2025 | 77,100 | 77,000 | 77,000 | 77,700 | 76,100 | 50,798 |
June 27, 2025 | 78,200 | 76,500 | 76,500 | 79,100 | 76,300 | 65,279 |
June 26, 2025 | 80,000 | 77,700 | 77,700 | 80,000 | 77,500 | 62,839 |
June 25, 2025 | 79,300 | 79,200 | 79,200 | 80,200 | 78,200 | 57,218 |
June 24, 2025 | 79,200 | 79,100 | 79,100 | 79,900 | 78,100 | 96,869 |
June 23, 2025 | 80,300 | 78,300 | 78,300 | 80,300 | 77,700 | 98,057 |
June 20, 2025 | 78,600 | 80,800 | 80,800 | 81,800 | 78,500 | 146,728 |
June 19, 2025 | 78,700 | 77,300 | 77,300 | 78,800 | 76,800 | 55,054 |
June 18, 2025 | 78,700 | 78,000 | 78,000 | 79,200 | 77,600 | 77,139 |
June 17, 2025 | 79,500 | 79,100 | 79,100 | 80,400 | 78,600 | 53,847 |
June 16, 2025 | 81,300 | 79,900 | 79,900 | 82,400 | 78,900 | 97,063 |
June 13, 2025 | 83,000 | 81,200 | 81,200 | 83,500 | 79,300 | 151,195 |
June 12, 2025 | 84,400 | 83,000 | 83,000 | 84,800 | 83,000 | 131,001 |
June 11, 2025 | 83,300 | 83,700 | 83,700 | 84,000 | 82,400 | 94,144 |
June 10, 2025 | 80,300 | 83,200 | 83,200 | 84,700 | 79,800 | 208,627 |
June 09, 2025 | 77,400 | 80,300 | 80,300 | 80,600 | 77,000 | 161,612 |
June 05, 2025 | 78,600 | 77,200 | 77,200 | 79,100 | 77,100 | 76,309 |
June 04, 2025 | 81,000 | 78,200 | 78,200 | 81,100 | 77,300 | 117,125 |
June 02, 2025 | 78,800 | 79,500 | 79,500 | 80,500 | 77,300 | 102,632 |
May 30, 2025 | 77,500 | 79,200 | 79,200 | 80,400 | 77,300 | 135,116 |
May 29, 2025 | 77,300 | 77,500 | 77,500 | 78,900 | 76,700 | 87,549 |
May 28, 2025 | 77,900 | 76,400 | 76,400 | 77,900 | 76,100 | 58,065 |
May 27, 2025 | 76,500 | 77,500 | 77,500 | 77,500 | 75,800 | 66,330 |
May 26, 2025 | 76,500 | 76,600 | 76,600 | 77,000 | 75,500 | 55,417 |
May 23, 2025 | 75,300 | 75,500 | 75,500 | 76,300 | 74,100 | 45,499 |
May 22, 2025 | 76,000 | 75,600 | 75,600 | 78,300 | 75,100 | 100,576 |