116,400.00
-200(-0.17%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 115,100 | 116,400 | 116,400 | 119,400 | 115,000 | 299,132 |
September 05, 2025 | 118,400 | 116,600 | 116,600 | 118,700 | 116,500 | 208,701 |
September 04, 2025 | 121,300 | 117,900 | 117,900 | 121,700 | 117,400 | 288,275 |
September 03, 2025 | 119,900 | 118,300 | 118,300 | 120,500 | 117,700 | 228,658 |
September 02, 2025 | 120,000 | 119,700 | 119,700 | 120,450 | 117,300 | 341,026 |
September 01, 2025 | 119,900 | 119,900 | 119,900 | 122,800 | 119,300 | 228,363 |
August 29, 2025 | 126,800 | 121,200 | 121,200 | 126,900 | 121,000 | 506,765 |
August 28, 2025 | 131,100 | 126,700 | 126,700 | 133,000 | 126,100 | 379,462 |
August 27, 2025 | 131,500 | 130,400 | 130,400 | 132,400 | 130,000 | 222,987 |
August 26, 2025 | 131,600 | 130,800 | 130,800 | 132,400 | 130,600 | 218,519 |
August 25, 2025 | 131,900 | 131,800 | 131,800 | 133,400 | 129,300 | 321,228 |
August 22, 2025 | 129,400 | 128,200 | 128,200 | 130,100 | 127,200 | 261,271 |
August 21, 2025 | 130,300 | 129,800 | 129,800 | 130,900 | 128,500 | 248,196 |
August 20, 2025 | 128,900 | 130,200 | 130,200 | 132,900 | 128,500 | 377,713 |
August 19, 2025 | 132,900 | 131,900 | 131,900 | 134,100 | 129,500 | 528,073 |
August 18, 2025 | 137,500 | 131,300 | 131,300 | 137,600 | 131,300 | 485,229 |
August 14, 2025 | 137,400 | 138,800 | 138,800 | 141,000 | 136,000 | 759,639 |
August 13, 2025 | 138,000 | 136,500 | 136,500 | 138,200 | 134,100 | 595,557 |
August 12, 2025 | 132,900 | 134,800 | 134,800 | 142,000 | 132,100 | 1.51M |
August 11, 2025 | 126,700 | 134,000 | 134,000 | 134,500 | 125,600 | 1.19M |
August 08, 2025 | 124,200 | 124,100 | 124,100 | 126,000 | 123,000 | 332,782 |
August 07, 2025 | 127,600 | 124,800 | 124,800 | 127,600 | 122,600 | 548,978 |
August 06, 2025 | 124,700 | 125,900 | 125,900 | 133,000 | 123,100 | 2.11M |
August 05, 2025 | 109,500 | 124,500 | 124,500 | 127,900 | 109,100 | 3.16M |
August 04, 2025 | 108,800 | 108,000 | 108,000 | 109,800 | 106,200 | 226,445 |
August 01, 2025 | 109,500 | 107,300 | 107,300 | 112,300 | 107,200 | 343,889 |
July 31, 2025 | 118,200 | 111,100 | 111,100 | 118,300 | 109,900 | 542,627 |
July 30, 2025 | 110,000 | 114,400 | 114,400 | 116,500 | 109,700 | 561,839 |
July 29, 2025 | 112,400 | 110,000 | 110,000 | 112,500 | 108,600 | 510,654 |
July 28, 2025 | 114,700 | 114,700 | 114,700 | 117,300 | 112,700 | 415,799 |
July 25, 2025 | 112,500 | 114,600 | 114,600 | 116,900 | 111,200 | 614,152 |
July 24, 2025 | 109,600 | 112,000 | 112,000 | 113,800 | 108,800 | 496,446 |
July 23, 2025 | 111,300 | 109,300 | 109,300 | 112,000 | 107,200 | 292,522 |
July 22, 2025 | 114,400 | 109,100 | 109,100 | 114,400 | 108,700 | 419,369 |
July 21, 2025 | 111,500 | 113,400 | 113,400 | 114,000 | 110,700 | 490,204 |
July 18, 2025 | 105,200 | 112,200 | 112,200 | 116,600 | 105,000 | 2.13M |
July 17, 2025 | 104,100 | 102,900 | 102,900 | 105,300 | 101,300 | 283,178 |
July 16, 2025 | 104,600 | 102,700 | 102,700 | 105,700 | 102,600 | 215,037 |
July 15, 2025 | 104,700 | 105,000 | 105,000 | 106,500 | 103,600 | 327,936 |
July 14, 2025 | 106,900 | 105,200 | 105,200 | 106,900 | 103,200 | 399,866 |
July 11, 2025 | 103,100 | 105,200 | 105,200 | 106,900 | 102,300 | 659,029 |
July 10, 2025 | 101,600 | 101,500 | 101,500 | 103,300 | 100,600 | 674,476 |
July 09, 2025 | 101,600 | 100,800 | 100,800 | 103,000 | 100,000 | 316,734 |
July 08, 2025 | 101,100 | 100,300 | 100,300 | 103,700 | 99,900 | 348,493 |
July 07, 2025 | 105,100 | 100,300 | 100,300 | 106,900 | 100,300 | 391,749 |
July 04, 2025 | 104,200 | 104,100 | 104,100 | 105,400 | 102,400 | 321,107 |
July 03, 2025 | 104,400 | 106,200 | 106,200 | 108,300 | 103,600 | 645,885 |
July 02, 2025 | 101,000 | 103,200 | 103,200 | 103,500 | 99,900 | 272,182 |
July 01, 2025 | 100,700 | 102,000 | 102,000 | 104,000 | 99,700 | 339,853 |
June 30, 2025 | 101,000 | 100,600 | 100,600 | 104,200 | 100,100 | 357,579 |
June 27, 2025 | 105,300 | 100,200 | 100,200 | 106,000 | 99,600 | 463,093 |
June 26, 2025 | 106,800 | 105,600 | 105,600 | 107,600 | 104,200 | 444,257 |
June 25, 2025 | 105,500 | 105,400 | 105,400 | 106,700 | 103,100 | 434,792 |
June 24, 2025 | 104,400 | 105,200 | 105,200 | 108,100 | 103,600 | 1.05M |
June 23, 2025 | 99,000 | 99,200 | 99,200 | 101,100 | 96,400 | 608,577 |
June 20, 2025 | 91,300 | 102,000 | 102,000 | 102,300 | 89,800 | 2.01M |
June 19, 2025 | 91,600 | 90,900 | 90,900 | 93,600 | 88,900 | 431,652 |
June 18, 2025 | 89,400 | 90,400 | 90,400 | 93,000 | 89,300 | 352,682 |
June 17, 2025 | 91,000 | 89,500 | 89,500 | 93,200 | 89,200 | 376,152 |
June 16, 2025 | 91,700 | 90,000 | 90,000 | 92,400 | 89,400 | 242,857 |