93,600.00
+800(+0.86%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 92,100 | 92,800 | 92,800 | 94,800 | 91,100 | 298,266 |
September 04, 2025 | 87,800 | 89,200 | 89,200 | 90,200 | 86,800 | 134,229 |
September 03, 2025 | 86,700 | 87,600 | 87,600 | 87,900 | 85,400 | 75,166 |
September 02, 2025 | 85,600 | 87,300 | 87,300 | 90,300 | 85,600 | 148,298 |
September 01, 2025 | 86,800 | 85,200 | 85,200 | 87,300 | 85,000 | 102,290 |
August 29, 2025 | 88,100 | 87,400 | 87,400 | 89,000 | 87,100 | 95,218 |
August 28, 2025 | 87,900 | 88,200 | 88,200 | 89,400 | 87,300 | 76,401 |
August 27, 2025 | 89,100 | 88,500 | 88,500 | 89,600 | 87,400 | 81,562 |
August 26, 2025 | 89,900 | 88,500 | 88,500 | 89,900 | 86,900 | 101,966 |
August 25, 2025 | 89,500 | 90,200 | 90,200 | 90,900 | 89,000 | 91,141 |
August 22, 2025 | 90,600 | 89,100 | 89,100 | 91,200 | 89,000 | 104,322 |
August 21, 2025 | 88,800 | 89,600 | 89,600 | 91,100 | 88,200 | 92,210 |
August 20, 2025 | 93,100 | 90,100 | 90,100 | 93,900 | 87,900 | 129,828 |
August 19, 2025 | 93,300 | 92,300 | 92,300 | 95,300 | 91,700 | 181,198 |
August 18, 2025 | 97,400 | 91,200 | 91,200 | 97,400 | 89,200 | 409,889 |
August 14, 2025 | 102,000 | 101,000 | 101,000 | 102,400 | 100,000 | 79,547 |
August 13, 2025 | 104,300 | 101,300 | 101,300 | 104,300 | 99,900 | 172,571 |
August 12, 2025 | 104,000 | 104,500 | 104,500 | 106,600 | 103,400 | 108,018 |
August 11, 2025 | 108,800 | 106,500 | 106,500 | 111,000 | 105,200 | 251,575 |
August 08, 2025 | 105,300 | 104,400 | 104,400 | 106,900 | 100,100 | 290,447 |
August 07, 2025 | 99,500 | 99,900 | 99,900 | 102,900 | 98,500 | 127,681 |
August 06, 2025 | 99,600 | 97,400 | 97,400 | 100,000 | 97,200 | 71,849 |
August 05, 2025 | 98,400 | 99,600 | 99,600 | 100,100 | 96,900 | 146,295 |
August 04, 2025 | 90,500 | 98,400 | 98,400 | 100,500 | 89,500 | 372,100 |
August 01, 2025 | 92,200 | 90,300 | 90,300 | 92,300 | 87,800 | 157,221 |
July 31, 2025 | 93,900 | 92,600 | 92,600 | 94,500 | 90,900 | 148,652 |
July 30, 2025 | 94,500 | 93,900 | 93,900 | 96,200 | 93,500 | 83,987 |
July 29, 2025 | 91,800 | 95,000 | 95,000 | 96,100 | 91,200 | 222,581 |
July 28, 2025 | 92,100 | 92,400 | 92,400 | 94,700 | 91,300 | 190,414 |
July 25, 2025 | 93,000 | 93,000 | 93,000 | 96,300 | 92,500 | 281,782 |
July 24, 2025 | 83,300 | 94,600 | 94,600 | 99,400 | 83,300 | 1.62M |
July 23, 2025 | 73,900 | 83,200 | 83,200 | 85,000 | 73,500 | 755,677 |
July 22, 2025 | 74,500 | 73,400 | 73,400 | 74,500 | 72,900 | 75,432 |
July 21, 2025 | 73,700 | 74,800 | 74,800 | 75,500 | 73,500 | 76,165 |
July 18, 2025 | 74,400 | 73,200 | 73,200 | 74,500 | 72,900 | 56,249 |
July 17, 2025 | 75,300 | 74,400 | 74,400 | 75,300 | 73,600 | 76,704 |
July 16, 2025 | 75,500 | 74,700 | 74,700 | 75,600 | 74,200 | 48,246 |
July 15, 2025 | 75,100 | 75,700 | 75,700 | 75,900 | 74,900 | 63,295 |
July 14, 2025 | 76,100 | 74,800 | 74,800 | 76,300 | 73,600 | 117,323 |
July 11, 2025 | 77,400 | 76,600 | 76,600 | 77,400 | 76,300 | 66,115 |
July 10, 2025 | 76,800 | 77,000 | 77,000 | 77,000 | 75,800 | 68,865 |
July 09, 2025 | 75,400 | 76,700 | 76,700 | 77,000 | 74,500 | 102,064 |
July 08, 2025 | 74,300 | 75,200 | 75,200 | 75,900 | 74,200 | 110,662 |
July 07, 2025 | 75,100 | 75,100 | 75,100 | 76,100 | 73,800 | 138,561 |
July 04, 2025 | 83,300 | 76,300 | 76,300 | 83,300 | 76,200 | 436,424 |
July 03, 2025 | 84,400 | 83,800 | 83,800 | 85,200 | 82,900 | 414,925 |
July 02, 2025 | 81,300 | 87,000 | 87,000 | 90,700 | 79,500 | 3.57M |
July 01, 2025 | 76,300 | 75,500 | 75,500 | 79,300 | 75,100 | 109,512 |
June 30, 2025 | 75,800 | 76,000 | 76,000 | 77,400 | 75,800 | 66,507 |
June 27, 2025 | 76,600 | 76,100 | 76,100 | 77,600 | 75,000 | 76,751 |
June 26, 2025 | 77,900 | 76,300 | 76,300 | 78,200 | 74,900 | 95,182 |
June 25, 2025 | 81,300 | 77,500 | 77,500 | 81,300 | 77,000 | 148,253 |
June 24, 2025 | 78,400 | 80,200 | 80,200 | 84,100 | 77,600 | 391,822 |
June 23, 2025 | 76,400 | 74,800 | 74,800 | 77,300 | 73,900 | 118,082 |
June 20, 2025 | 78,200 | 75,900 | 75,900 | 78,200 | 74,700 | 121,390 |
June 19, 2025 | 75,400 | 76,800 | 76,800 | 77,200 | 73,800 | 153,181 |
June 18, 2025 | 74,800 | 75,300 | 75,300 | 77,000 | 73,000 | 192,296 |
June 17, 2025 | 72,000 | 75,900 | 75,900 | 76,400 | 71,600 | 431,187 |
June 16, 2025 | 69,200 | 71,400 | 71,400 | 71,700 | 69,000 | 69,604 |
June 13, 2025 | 72,000 | 69,300 | 69,300 | 73,100 | 68,700 | 130,429 |