111,415.00
+65(+0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 111,375 | 111,415 | 111,415 | 111,540 | 111,375 | 9 |
| September 25, 2025 | 111,225 | 111,350 | 111,350 | 111,350 | 111,225 | 6 |
| September 24, 2025 | 111,085 | 111,150 | 111,150 | 111,160 | 111,085 | 5 |
| September 23, 2025 | 111,095 | 111,095 | 111,095 | 111,105 | 111,060 | 9 |
| September 22, 2025 | 111,005 | 111,035 | 111,035 | 111,055 | 111,005 | 4 |
| September 19, 2025 | 110,975 | 111,015 | 111,015 | 111,020 | 110,975 | 5 |
| September 18, 2025 | 110,930 | 110,835 | 110,835 | 110,930 | 110,835 | 4 |
| September 17, 2025 | 110,955 | 110,950 | 110,950 | 110,955 | 110,940 | 5 |
| September 16, 2025 | 110,940 | 110,875 | 110,875 | 110,940 | 110,875 | 5 |
| September 15, 2025 | 111,010 | 111,000 | 111,000 | 111,045 | 111,000 | 4 |
| September 12, 2025 | 110,870 | 110,910 | 110,910 | 110,910 | 110,870 | 6 |
| September 11, 2025 | 110,930 | 110,935 | 110,935 | 110,945 | 110,930 | 4 |
| September 10, 2025 | 110,915 | 110,905 | 110,905 | 110,915 | 110,905 | 5 |
| September 09, 2025 | 110,955 | 110,915 | 110,915 | 110,955 | 110,900 | 4 |
| September 08, 2025 | 110,895 | 110,925 | 110,925 | 110,925 | 110,895 | 5 |
| September 05, 2025 | 110,930 | 110,970 | 110,970 | 110,980 | 110,930 | 10 |
| September 04, 2025 | 110,885 | 110,955 | 110,955 | 110,997 | 110,885 | 13 |
| September 03, 2025 | 110,970 | 111,030 | 111,030 | 111,030 | 110,970 | 10 |
| September 02, 2025 | 110,825 | 110,885 | 110,885 | 110,885 | 110,825 | 4 |
| September 01, 2025 | 110,870 | 110,865 | 110,865 | 110,870 | 110,845 | 4 |
| August 29, 2025 | 110,780 | 110,770 | 110,770 | 110,780 | 110,770 | 4 |
| August 28, 2025 | 110,630 | 110,775 | 110,775 | 110,775 | 110,630 | 10 |
| August 27, 2025 | 110,705 | 110,675 | 110,675 | 110,705 | 110,675 | 5 |
| August 26, 2025 | 110,825 | 110,810 | 110,810 | 110,825 | 110,800 | 5 |
| August 25, 2025 | 110,760 | 110,780 | 110,780 | 110,780 | 110,760 | 4 |
| August 22, 2025 | 110,860 | 110,880 | 110,880 | 110,880 | 110,800 | 12 |
| August 21, 2025 | 110,765 | 110,765 | 110,765 | 110,785 | 110,765 | 4 |
| August 20, 2025 | 110,815 | 110,830 | 110,830 | 110,830 | 110,815 | 5 |
| August 19, 2025 | 110,700 | 110,775 | 110,775 | 110,775 | 110,700 | 5 |
| August 18, 2025 | 110,715 | 110,750 | 110,750 | 110,750 | 110,715 | 5 |
| August 14, 2025 | 110,570 | 110,580 | 110,580 | 110,580 | 110,570 | 4 |
| August 13, 2025 | 110,695 | 110,680 | 110,680 | 110,695 | 110,680 | 5 |
| August 12, 2025 | 110,670 | 110,670 | 110,670 | 110,670 | 110,660 | 5 |
| August 11, 2025 | 110,685 | 110,665 | 110,665 | 110,685 | 110,625 | 8 |
| August 08, 2025 | 110,555 | 110,575 | 110,575 | 110,575 | 110,555 | 4 |
| August 07, 2025 | 110,600 | 110,610 | 110,610 | 110,635 | 110,600 | 4 |
| August 06, 2025 | 110,595 | 110,605 | 110,605 | 110,605 | 110,585 | 4 |
| August 05, 2025 | 110,620 | 110,640 | 110,640 | 110,640 | 110,620 | 4 |
| August 04, 2025 | 110,510 | 110,595 | 110,595 | 110,595 | 110,510 | 4 |
| August 01, 2025 | 110,790 | 110,835 | 110,835 | 110,840 | 110,790 | 16 |
| July 31, 2025 | 110,765 | 110,685 | 110,685 | 110,765 | 110,685 | 5 |
| July 30, 2025 | 110,710 | 110,735 | 110,735 | 110,745 | 110,670 | 7 |
| July 29, 2025 | 110,675 | 110,685 | 110,685 | 110,695 | 110,650 | 6 |
| July 28, 2025 | 110,800 | 110,760 | 110,760 | 110,800 | 110,760 | 6 |
| July 25, 2025 | 110,710 | 110,755 | 110,755 | 110,755 | 110,710 | 5 |
| July 24, 2025 | 110,745 | 110,750 | 110,750 | 110,750 | 110,665 | 8 |
| July 23, 2025 | 110,660 | 110,660 | 110,660 | 110,670 | 110,650 | 182,005 |
| July 22, 2025 | 110,715 | 110,720 | 110,720 | 110,720 | 110,705 | 182,004 |
| July 21, 2025 | 110,740 | 110,680 | 110,680 | 110,740 | 110,680 | 273,505 |
| July 18, 2025 | 110,790 | 110,785 | 110,785 | 110,790 | 110,785 | 5 |
| July 17, 2025 | 110,745 | 110,745 | 110,745 | 110,745 | 110,745 | 4 |
| July 16, 2025 | 110,800 | 110,745 | 110,745 | 110,800 | 110,745 | 5 |
| July 15, 2025 | 110,705 | 110,670 | 110,670 | 110,705 | 110,670 | 5 |
| July 14, 2025 | 110,695 | 110,745 | 110,745 | 110,745 | 110,695 | 5 |
| July 11, 2025 | 110,520 | 110,595 | 110,595 | 110,612 | 110,520 | 5 |
| July 10, 2025 | 110,675 | 110,595 | 110,595 | 110,675 | 110,590 | 4 |
| July 09, 2025 | 110,715 | 110,675 | 110,675 | 110,725 | 110,640 | 9 |
| July 08, 2025 | 110,770 | 110,735 | 110,735 | 110,770 | 110,700 | 7 |
| July 07, 2025 | 110,690 | 110,715 | 110,715 | 110,715 | 110,670 | 4 |
| July 04, 2025 | 110,685 | 110,690 | 110,690 | 110,690 | 110,680 | 5 |