113,970.00
+5(+0.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 113,955 | 113,965 | 113,965 | 113,965 | 113,950 | 3,754 |
September 04, 2025 | 113,950 | 113,945 | 113,945 | 113,965 | 113,945 | 2,469 |
September 03, 2025 | 113,945 | 113,940 | 113,940 | 113,945 | 113,925 | 4,171 |
September 02, 2025 | 113,925 | 113,940 | 113,940 | 113,940 | 113,925 | 2,724 |
September 01, 2025 | 113,925 | 113,945 | 113,945 | 113,945 | 113,925 | 2,890 |
August 29, 2025 | 113,940 | 113,935 | 113,935 | 113,940 | 113,920 | 2,509 |
August 28, 2025 | 113,920 | 113,930 | 113,930 | 113,935 | 113,920 | 2,621 |
August 27, 2025 | 113,895 | 113,910 | 113,910 | 113,910 | 113,895 | 5,626 |
August 26, 2025 | 113,885 | 113,900 | 113,900 | 113,900 | 113,885 | 3,506 |
August 25, 2025 | 113,875 | 113,885 | 113,885 | 113,885 | 113,865 | 11,415 |
August 22, 2025 | 113,860 | 113,875 | 113,875 | 113,875 | 113,860 | 4,527 |
August 21, 2025 | 113,855 | 113,875 | 113,875 | 113,875 | 113,855 | 4,045 |
August 20, 2025 | 113,835 | 113,855 | 113,855 | 113,855 | 113,830 | 13,828 |
August 19, 2025 | 113,820 | 113,835 | 113,835 | 113,840 | 113,820 | 2,877 |
August 18, 2025 | 113,815 | 113,830 | 113,830 | 113,830 | 113,815 | 1,062 |
August 14, 2025 | 113,820 | 113,835 | 113,835 | 113,835 | 113,815 | 4,892 |
August 13, 2025 | 113,780 | 113,825 | 113,825 | 113,825 | 113,780 | 6,058 |
August 12, 2025 | 113,785 | 113,780 | 113,780 | 113,785 | 113,765 | 4,743 |
August 11, 2025 | 113,785 | 113,785 | 113,785 | 113,785 | 113,770 | 1,151 |
August 08, 2025 | 113,770 | 113,785 | 113,785 | 113,785 | 113,765 | 7,725 |
August 07, 2025 | 113,755 | 113,770 | 113,770 | 113,775 | 113,755 | 3,086 |
August 06, 2025 | 113,735 | 113,750 | 113,750 | 113,750 | 113,730 | 3,664 |
August 05, 2025 | 113,725 | 113,740 | 113,740 | 113,740 | 113,725 | 2,151 |
August 04, 2025 | 113,710 | 113,715 | 113,715 | 113,725 | 113,710 | 3,048 |
August 01, 2025 | 113,710 | 113,710 | 113,710 | 113,715 | 113,700 | 4,838 |
July 31, 2025 | 113,690 | 113,710 | 113,710 | 113,710 | 113,690 | 3,233 |
July 30, 2025 | 113,680 | 113,690 | 113,690 | 113,690 | 113,675 | 2,586 |
July 29, 2025 | 113,660 | 113,680 | 113,680 | 113,680 | 113,660 | 1,848 |
July 28, 2025 | 113,665 | 113,670 | 113,670 | 113,670 | 113,650 | 8,151 |
July 25, 2025 | 113,655 | 113,660 | 113,660 | 113,660 | 113,640 | 4,112 |
July 24, 2025 | 113,635 | 113,655 | 113,655 | 113,655 | 113,635 | 5,507 |
July 23, 2025 | 113,615 | 113,630 | 113,630 | 113,635 | 113,615 | 3,769 |
July 22, 2025 | 113,620 | 113,620 | 113,620 | 113,625 | 113,605 | 2,577 |
July 21, 2025 | 113,600 | 113,625 | 113,625 | 113,625 | 113,600 | 5,620 |
July 18, 2025 | 113,605 | 113,615 | 113,615 | 113,615 | 113,600 | 4,106 |
July 17, 2025 | 113,595 | 113,605 | 113,605 | 113,610 | 113,590 | 8,846 |
July 16, 2025 | 113,565 | 113,590 | 113,590 | 113,590 | 113,565 | 3,836 |
July 15, 2025 | 113,565 | 113,585 | 113,585 | 113,585 | 113,565 | 6,426 |
July 14, 2025 | 113,565 | 113,580 | 113,580 | 113,580 | 113,565 | 1,411 |
July 11, 2025 | 113,575 | 113,585 | 113,585 | 113,590 | 113,570 | 6,748 |
July 10, 2025 | 113,565 | 113,580 | 113,580 | 113,585 | 113,560 | 3,280 |
July 09, 2025 | 113,530 | 113,550 | 113,550 | 113,550 | 113,530 | 5,071 |
July 08, 2025 | 113,515 | 113,535 | 113,535 | 113,535 | 113,515 | 5,313 |
July 07, 2025 | 113,520 | 113,520 | 113,520 | 113,525 | 113,500 | 3,788 |
July 04, 2025 | 113,510 | 113,515 | 113,515 | 113,515 | 113,500 | 5,796 |
July 03, 2025 | 113,490 | 113,510 | 113,510 | 113,510 | 113,490 | 2,063 |
July 02, 2025 | 113,475 | 113,475 | 113,475 | 113,475 | 113,455 | 7,134 |
July 01, 2025 | 113,465 | 113,470 | 113,470 | 113,470 | 113,450 | 4,565 |
June 30, 2025 | 113,440 | 113,455 | 113,455 | 113,455 | 113,435 | 7,566 |
June 27, 2025 | 113,430 | 113,445 | 113,445 | 113,445 | 113,425 | 9,772 |
June 26, 2025 | 113,410 | 113,430 | 113,430 | 113,430 | 113,410 | 2,472 |
June 25, 2025 | 113,400 | 113,390 | 113,390 | 113,405 | 113,390 | 3,834 |
June 24, 2025 | 113,385 | 113,400 | 113,400 | 113,400 | 113,385 | 5,639 |
June 23, 2025 | 113,390 | 113,375 | 113,375 | 113,390 | 113,375 | 2,556 |
June 20, 2025 | 113,375 | 113,395 | 113,395 | 113,395 | 113,370 | 6,040 |
June 19, 2025 | 113,370 | 113,375 | 113,375 | 113,385 | 113,355 | 9,845 |
June 18, 2025 | 113,355 | 113,360 | 113,360 | 113,360 | 113,340 | 8,096 |
June 17, 2025 | 113,345 | 113,360 | 113,360 | 113,360 | 113,340 | 7,186 |
June 16, 2025 | 113,335 | 113,345 | 113,345 | 113,345 | 113,330 | 2,570 |
June 13, 2025 | 113,345 | 113,335 | 113,335 | 113,360 | 113,335 | 9,358 |