142,600.00
-2100(-1.45%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 137,500 | 144,700 | 144,700 | 145,400 | 137,300 | 364,190 |
September 04, 2025 | 135,100 | 138,000 | 138,000 | 138,800 | 135,100 | 137,079 |
September 03, 2025 | 136,100 | 136,400 | 136,400 | 138,500 | 134,700 | 166,360 |
September 02, 2025 | 137,500 | 136,200 | 136,200 | 137,900 | 135,100 | 123,846 |
September 01, 2025 | 136,600 | 137,300 | 137,300 | 141,200 | 136,400 | 159,153 |
August 29, 2025 | 136,600 | 137,100 | 137,100 | 138,900 | 135,200 | 168,286 |
August 28, 2025 | 137,200 | 136,700 | 136,700 | 137,900 | 130,300 | 304,704 |
August 27, 2025 | 133,600 | 135,100 | 135,100 | 138,000 | 132,000 | 222,015 |
August 26, 2025 | 136,400 | 132,600 | 132,600 | 136,400 | 130,000 | 400,194 |
August 25, 2025 | 129,500 | 131,000 | 131,000 | 131,500 | 128,300 | 140,488 |
August 22, 2025 | 128,100 | 128,400 | 128,400 | 130,500 | 127,200 | 134,949 |
August 21, 2025 | 128,000 | 127,900 | 127,900 | 129,100 | 126,700 | 173,827 |
August 20, 2025 | 126,000 | 128,500 | 128,500 | 129,500 | 123,200 | 212,308 |
August 19, 2025 | 130,200 | 128,700 | 128,700 | 130,500 | 127,200 | 159,521 |
August 18, 2025 | 133,100 | 131,100 | 131,100 | 133,800 | 130,300 | 97,251 |
August 14, 2025 | 133,800 | 134,500 | 134,500 | 135,100 | 132,300 | 223,224 |
August 13, 2025 | 132,900 | 133,600 | 133,600 | 135,700 | 132,000 | 115,667 |
August 12, 2025 | 133,000 | 132,400 | 132,400 | 136,500 | 132,200 | 116,693 |
August 11, 2025 | 136,200 | 133,900 | 133,900 | 137,000 | 133,500 | 105,861 |
August 08, 2025 | 136,200 | 135,400 | 135,400 | 137,000 | 133,200 | 129,310 |
August 07, 2025 | 136,800 | 136,700 | 136,700 | 138,000 | 135,000 | 185,636 |
August 06, 2025 | 131,100 | 133,700 | 133,700 | 133,900 | 129,200 | 176,633 |
August 05, 2025 | 132,100 | 132,500 | 132,500 | 133,200 | 130,700 | 210,312 |
August 04, 2025 | 127,100 | 129,500 | 129,500 | 131,500 | 127,000 | 273,003 |
August 01, 2025 | 140,600 | 128,300 | 128,300 | 140,700 | 128,300 | 495,196 |
July 31, 2025 | 144,500 | 142,600 | 142,600 | 146,400 | 141,100 | 278,554 |
July 30, 2025 | 142,100 | 141,100 | 141,100 | 144,800 | 140,300 | 166,096 |
July 29, 2025 | 142,100 | 141,800 | 141,800 | 143,200 | 139,500 | 201,506 |
July 28, 2025 | 152,400 | 142,200 | 142,200 | 152,700 | 141,400 | 344,540 |
July 25, 2025 | 137,300 | 149,800 | 149,800 | 151,800 | 137,300 | 532,856 |
July 24, 2025 | 136,400 | 138,600 | 138,600 | 140,500 | 136,200 | 209,165 |
July 23, 2025 | 137,300 | 136,300 | 136,300 | 138,500 | 133,400 | 176,483 |
July 22, 2025 | 137,200 | 136,100 | 136,100 | 137,900 | 135,100 | 132,203 |
July 21, 2025 | 133,500 | 137,200 | 137,200 | 137,200 | 133,200 | 223,707 |
July 18, 2025 | 137,600 | 134,800 | 134,800 | 139,700 | 133,700 | 178,891 |
July 17, 2025 | 138,400 | 137,800 | 137,800 | 138,700 | 133,900 | 185,718 |
July 16, 2025 | 137,700 | 138,000 | 138,000 | 140,300 | 136,200 | 211,113 |
July 15, 2025 | 137,000 | 139,000 | 139,000 | 141,500 | 136,000 | 216,159 |
July 14, 2025 | 134,700 | 138,300 | 138,300 | 140,200 | 134,200 | 231,025 |
July 11, 2025 | 137,200 | 136,200 | 136,200 | 137,500 | 134,500 | 198,413 |
July 10, 2025 | 135,700 | 137,500 | 137,500 | 138,400 | 133,000 | 350,175 |
July 09, 2025 | 133,300 | 136,200 | 136,200 | 136,600 | 130,100 | 269,919 |
July 08, 2025 | 126,000 | 134,300 | 134,300 | 137,200 | 125,000 | 734,654 |
July 07, 2025 | 117,900 | 123,200 | 123,200 | 124,200 | 117,600 | 194,708 |
July 04, 2025 | 126,000 | 121,800 | 121,800 | 127,900 | 121,200 | 384,951 |
July 03, 2025 | 126,700 | 126,900 | 126,900 | 130,700 | 125,400 | 386,578 |
July 02, 2025 | 130,800 | 125,400 | 125,400 | 130,800 | 121,100 | 515,717 |
July 01, 2025 | 133,500 | 130,500 | 130,500 | 137,400 | 129,200 | 647,695 |
June 30, 2025 | 128,500 | 129,500 | 129,500 | 131,000 | 127,300 | 277,399 |
June 27, 2025 | 127,900 | 126,800 | 126,800 | 133,400 | 125,100 | 338,764 |
June 26, 2025 | 128,100 | 126,700 | 125,800 | 129,500 | 124,100 | 293,758 |
June 25, 2025 | 131,900 | 129,600 | 128,679.4 | 133,800 | 128,400 | 303,935 |
June 24, 2025 | 131,900 | 131,900 | 130,963.06 | 133,600 | 128,100 | 440,762 |
June 23, 2025 | 129,700 | 129,300 | 128,381.53 | 130,600 | 126,700 | 269,411 |
June 20, 2025 | 130,900 | 128,800 | 128,800 | 130,900 | 127,500 | 290,679 |
June 19, 2025 | 132,000 | 131,800 | 131,800 | 133,400 | 127,400 | 291,019 |
June 18, 2025 | 134,000 | 127,700 | 127,700 | 134,600 | 127,300 | 358,412 |
June 17, 2025 | 139,500 | 132,400 | 132,400 | 140,800 | 128,500 | 946,815 |
June 16, 2025 | 121,100 | 136,600 | 136,600 | 137,400 | 121,100 | 572,626 |
June 13, 2025 | 124,000 | 121,900 | 121,900 | 126,300 | 121,100 | 390,970 |