114,825.00
-15(-0.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 114,835 | 114,840 | 114,840 | 114,840 | 114,825 | 16,779 |
September 04, 2025 | 114,790 | 114,790 | 114,790 | 114,790 | 114,790 | 1,075 |
September 03, 2025 | 114,770 | 114,780 | 114,780 | 114,780 | 114,770 | 1,378 |
September 02, 2025 | 114,765 | 114,765 | 114,765 | 114,767 | 114,765 | 912 |
September 01, 2025 | 114,755 | 114,760 | 114,760 | 114,760 | 114,755 | 6,010 |
August 29, 2025 | 114,750 | 114,750 | 114,750 | 114,750 | 114,745 | 1,045 |
August 28, 2025 | 114,735 | 114,740 | 114,740 | 114,740 | 114,735 | 1,092 |
August 27, 2025 | 114,715 | 114,720 | 114,720 | 114,720 | 114,715 | 4,280 |
August 26, 2025 | 114,700 | 114,710 | 114,710 | 114,710 | 114,700 | 1,024 |
August 25, 2025 | 114,705 | 114,690 | 114,690 | 114,710 | 114,690 | 39,838 |
August 22, 2025 | 114,705 | 114,705 | 114,705 | 114,705 | 114,705 | 1,721 |
August 21, 2025 | 114,690 | 114,700 | 114,700 | 114,700 | 114,690 | 2,203 |
August 20, 2025 | 114,680 | 114,680 | 114,680 | 114,680 | 114,675 | 5,488 |
August 19, 2025 | 114,660 | 114,670 | 114,670 | 114,670 | 114,660 | 1,435 |
August 18, 2025 | 114,665 | 114,665 | 114,665 | 114,665 | 114,655 | 2,918 |
August 14, 2025 | 114,610 | 114,690 | 114,690 | 114,690 | 114,610 | 881 |
August 13, 2025 | 114,620 | 114,645 | 114,645 | 114,645 | 114,620 | 1,035 |
August 12, 2025 | 114,870 | 114,870 | 114,870 | 114,870 | 114,850 | 98 |
August 11, 2025 | 114,845 | 114,860 | 114,860 | 114,860 | 114,845 | 2,936 |
August 08, 2025 | 114,815 | 114,835 | 114,835 | 114,835 | 114,815 | 3,510 |
August 07, 2025 | 114,815 | 114,830 | 114,830 | 114,830 | 114,815 | 4,986 |
August 06, 2025 | 114,805 | 114,805 | 114,805 | 114,805 | 114,805 | 5,681 |
August 05, 2025 | 114,780 | 114,795 | 114,795 | 114,795 | 114,780 | 1,088 |
August 04, 2025 | 114,730 | 114,730 | 114,730 | 114,730 | 114,730 | 816 |
August 01, 2025 | 114,780 | 114,780 | 114,780 | 114,780 | 114,770 | 3,263 |
July 31, 2025 | 114,765 | 114,775 | 114,775 | 114,775 | 114,765 | 2,537 |
July 30, 2025 | 114,740 | 114,750 | 114,750 | 114,750 | 114,740 | 1,660 |
July 29, 2025 | 114,740 | 114,740 | 114,740 | 114,740 | 114,730 | 1,547 |
July 28, 2025 | 114,730 | 114,735 | 114,735 | 114,735 | 114,725 | 4,103 |
July 25, 2025 | 114,730 | 114,730 | 114,730 | 114,730 | 114,720 | 4,114 |
July 24, 2025 | 114,705 | 114,715 | 114,715 | 114,715 | 114,705 | 2,385 |
July 23, 2025 | 114,705 | 114,705 | 114,705 | 114,705 | 114,695 | 1,096 |
July 22, 2025 | 114,690 | 114,695 | 114,695 | 114,695 | 114,685 | 3,244 |
July 21, 2025 | 114,680 | 114,680 | 114,680 | 114,690 | 114,670 | 21,752 |
July 18, 2025 | 114,675 | 114,685 | 114,685 | 114,685 | 114,675 | 1,313 |
July 17, 2025 | 114,670 | 114,680 | 114,680 | 114,680 | 114,670 | 3,620 |
July 16, 2025 | 114,650 | 114,660 | 114,660 | 114,660 | 114,650 | 1,243 |
July 15, 2025 | 114,655 | 114,655 | 114,655 | 114,655 | 114,645 | 4,505 |
July 14, 2025 | 114,640 | 114,645 | 114,645 | 114,650 | 114,635 | 7,766 |
July 11, 2025 | 114,645 | 114,645 | 114,645 | 114,645 | 114,635 | 211 |
July 10, 2025 | 114,630 | 114,635 | 114,635 | 114,635 | 114,625 | 1,174 |
July 09, 2025 | 114,610 | 114,620 | 114,620 | 114,620 | 114,605 | 5,471 |
July 08, 2025 | 114,600 | 114,610 | 114,610 | 114,610 | 114,600 | 2,297 |
July 07, 2025 | 114,590 | 114,600 | 114,600 | 114,600 | 114,590 | 2,066 |
July 04, 2025 | 114,580 | 114,590 | 114,590 | 114,590 | 114,580 | 2,369 |
July 03, 2025 | 114,570 | 114,580 | 114,580 | 114,580 | 114,570 | 1,694 |
July 02, 2025 | 114,550 | 114,560 | 114,560 | 114,560 | 114,550 | 3,593 |
July 01, 2025 | 114,540 | 114,540 | 114,540 | 114,540 | 114,530 | 31,228 |
June 30, 2025 | 114,535 | 114,540 | 114,540 | 114,540 | 114,530 | 3,880 |
June 27, 2025 | 114,535 | 114,530 | 114,530 | 114,535 | 114,525 | 5,940 |
June 26, 2025 | 114,520 | 114,530 | 114,530 | 114,530 | 114,520 | 1,383 |
June 25, 2025 | 114,505 | 114,505 | 114,505 | 114,505 | 114,495 | 3,195 |
June 24, 2025 | 114,497 | 114,500 | 114,500 | 114,500 | 114,497 | 1,647 |
June 23, 2025 | 114,495 | 114,495 | 114,495 | 114,495 | 114,485 | 1,583 |
June 20, 2025 | 114,485 | 114,495 | 114,495 | 114,495 | 114,485 | 5,423 |
June 19, 2025 | 114,480 | 114,485 | 114,485 | 114,485 | 114,475 | 2,606 |
June 18, 2025 | 114,465 | 114,465 | 114,465 | 114,465 | 114,455 | 3,835 |
June 17, 2025 | 114,445 | 114,455 | 114,455 | 114,455 | 114,445 | 2,085 |
June 16, 2025 | 114,435 | 114,445 | 114,445 | 114,445 | 114,435 | 4,630 |
June 13, 2025 | 114,430 | 114,435 | 114,435 | 114,435 | 114,415 | 24,155 |