114,055.00
-10(-0.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 114,060 | 114,055 | 114,055 | 114,060 | 114,035 | 4,097 |
September 25, 2025 | 114,060 | 114,065 | 114,065 | 114,075 | 114,050 | 4,153 |
September 24, 2025 | 114,055 | 114,060 | 114,060 | 114,070 | 114,045 | 4,229 |
September 23, 2025 | 114,060 | 114,060 | 114,060 | 114,065 | 114,040 | 6,330 |
September 22, 2025 | 114,065 | 114,045 | 114,045 | 114,065 | 114,045 | 4,313 |
September 19, 2025 | 114,070 | 114,065 | 114,065 | 114,070 | 114,050 | 2,856 |
September 18, 2025 | 114,045 | 114,070 | 114,070 | 114,070 | 114,045 | 8,578 |
September 17, 2025 | 114,025 | 114,040 | 114,040 | 114,040 | 114,025 | 4,628 |
September 16, 2025 | 114,015 | 114,030 | 114,030 | 114,030 | 114,010 | 5,448 |
September 15, 2025 | 114,025 | 114,025 | 114,025 | 114,025 | 114,005 | 5,579 |
September 12, 2025 | 114,010 | 114,020 | 114,020 | 114,020 | 114,005 | 2,937 |
September 11, 2025 | 113,995 | 114,010 | 114,010 | 114,010 | 113,990 | 2,439 |
September 10, 2025 | 113,980 | 113,980 | 113,980 | 113,980 | 113,965 | 6,421 |
September 09, 2025 | 113,970 | 113,960 | 113,960 | 113,975 | 113,960 | 2,710 |
September 08, 2025 | 113,955 | 113,970 | 113,970 | 113,970 | 113,955 | 1,833 |
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 |