60,800.00
+300(+0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 61,500 | 60,500 | 60,500 | 61,500 | 60,100 | 19,190 |
| September 04, 2025 | 58,200 | 61,400 | 61,400 | 62,200 | 58,200 | 64,362 |
| September 03, 2025 | 58,000 | 58,200 | 58,200 | 59,300 | 57,900 | 41,005 |
| September 02, 2025 | 58,000 | 58,500 | 58,500 | 58,800 | 57,400 | 49,999 |
| September 01, 2025 | 59,500 | 58,100 | 58,100 | 59,500 | 57,800 | 24,842 |
| August 29, 2025 | 60,500 | 59,500 | 59,500 | 60,500 | 58,500 | 24,496 |
| August 28, 2025 | 60,300 | 60,000 | 60,000 | 60,700 | 59,800 | 23,914 |
| August 27, 2025 | 61,000 | 60,000 | 60,000 | 61,400 | 59,700 | 28,846 |
| August 26, 2025 | 60,300 | 61,000 | 61,000 | 61,700 | 60,300 | 15,191 |
| August 25, 2025 | 60,400 | 60,900 | 60,900 | 61,400 | 60,400 | 19,276 |
| August 22, 2025 | 61,600 | 60,300 | 60,300 | 61,700 | 59,900 | 35,323 |
| August 21, 2025 | 61,300 | 61,000 | 61,000 | 62,300 | 60,300 | 27,886 |
| August 20, 2025 | 62,100 | 60,500 | 60,500 | 62,100 | 59,900 | 34,170 |
| August 19, 2025 | 62,300 | 61,600 | 61,600 | 62,300 | 61,000 | 36,358 |
| August 18, 2025 | 62,300 | 61,400 | 61,400 | 62,800 | 61,200 | 36,940 |
| August 14, 2025 | 62,000 | 62,500 | 62,500 | 62,800 | 62,000 | 48,174 |
| August 13, 2025 | 63,600 | 62,000 | 62,000 | 63,900 | 61,400 | 58,222 |
| August 12, 2025 | 65,000 | 63,500 | 63,500 | 65,900 | 63,500 | 49,923 |
| August 11, 2025 | 65,500 | 66,200 | 66,200 | 66,800 | 63,700 | 54,275 |
| August 08, 2025 | 66,600 | 64,900 | 64,900 | 66,700 | 61,500 | 231,078 |
| August 07, 2025 | 68,400 | 67,300 | 67,300 | 68,800 | 66,900 | 41,453 |
| August 06, 2025 | 65,800 | 69,000 | 68,600 | 69,400 | 65,600 | 75,754 |
| August 05, 2025 | 66,500 | 66,700 | 66,313.33 | 67,500 | 66,100 | 55,039 |
| August 04, 2025 | 65,600 | 66,300 | 65,915.65 | 67,200 | 64,800 | 54,099 |
| August 01, 2025 | 67,100 | 64,600 | 64,225.51 | 67,500 | 64,500 | 66,902 |
| July 31, 2025 | 67,800 | 68,000 | 67,605.8 | 68,500 | 67,600 | 27,688 |
| July 30, 2025 | 68,500 | 68,300 | 67,904.06 | 69,000 | 67,500 | 38,296 |
| July 29, 2025 | 67,900 | 69,100 | 68,699.42 | 69,300 | 66,000 | 65,319 |
| July 28, 2025 | 69,500 | 68,500 | 68,102.9 | 70,300 | 67,900 | 48,597 |
| July 25, 2025 | 70,200 | 69,900 | 69,494.78 | 71,200 | 69,600 | 51,563 |
| July 24, 2025 | 71,600 | 71,000 | 70,588.41 | 73,000 | 69,800 | 71,083 |
| July 23, 2025 | 73,400 | 72,000 | 72,000 | 73,500 | 71,400 | 66,472 |
| July 22, 2025 | 71,100 | 73,400 | 73,400 | 74,900 | 70,500 | 119,989 |
| July 21, 2025 | 73,100 | 71,000 | 71,000 | 74,000 | 70,900 | 67,687 |
| July 18, 2025 | 74,000 | 73,100 | 73,100 | 75,700 | 72,400 | 56,506 |
| July 17, 2025 | 73,100 | 73,600 | 73,600 | 76,400 | 71,200 | 104,690 |
| July 16, 2025 | 73,300 | 73,000 | 73,000 | 75,500 | 72,800 | 56,797 |
| July 15, 2025 | 72,200 | 73,800 | 73,800 | 74,000 | 72,000 | 50,115 |
| July 14, 2025 | 72,100 | 72,800 | 72,800 | 73,900 | 71,500 | 63,705 |
| July 11, 2025 | 72,500 | 72,800 | 72,800 | 73,700 | 71,700 | 41,362 |
| July 10, 2025 | 72,200 | 72,900 | 72,900 | 74,200 | 71,300 | 63,409 |
| July 09, 2025 | 72,200 | 72,400 | 72,400 | 73,500 | 70,500 | 80,704 |
| July 08, 2025 | 72,400 | 72,500 | 72,500 | 74,700 | 72,000 | 54,684 |
| July 07, 2025 | 73,700 | 73,300 | 73,300 | 74,500 | 72,500 | 60,564 |
| July 04, 2025 | 76,700 | 74,000 | 74,000 | 76,800 | 73,300 | 67,588 |
| July 03, 2025 | 71,900 | 76,700 | 76,700 | 76,800 | 71,750 | 185,721 |
| July 02, 2025 | 72,000 | 72,300 | 72,300 | 73,500 | 70,600 | 90,080 |
| July 01, 2025 | 71,300 | 71,800 | 71,800 | 72,500 | 71,000 | 76,953 |
| June 30, 2025 | 69,800 | 72,000 | 72,000 | 73,000 | 69,800 | 134,573 |
| June 27, 2025 | 71,900 | 69,700 | 69,700 | 72,200 | 69,700 | 87,485 |
| June 26, 2025 | 68,700 | 73,000 | 73,000 | 73,400 | 68,100 | 242,206 |
| June 25, 2025 | 69,100 | 69,000 | 69,000 | 70,000 | 67,700 | 135,678 |
| June 24, 2025 | 68,500 | 69,100 | 69,100 | 71,400 | 67,200 | 211,505 |
| June 23, 2025 | 62,200 | 69,400 | 69,400 | 71,700 | 61,700 | 448,906 |
| June 20, 2025 | 56,100 | 63,900 | 63,900 | 65,200 | 54,700 | 394,061 |
| June 19, 2025 | 55,900 | 55,300 | 55,300 | 56,700 | 54,500 | 61,293 |
| June 18, 2025 | 56,500 | 56,100 | 56,100 | 57,100 | 55,500 | 67,008 |
| June 17, 2025 | 57,800 | 57,000 | 57,000 | 58,300 | 56,300 | 75,311 |
| June 16, 2025 | 58,800 | 58,100 | 58,100 | 59,700 | 57,500 | 64,184 |
| June 13, 2025 | 60,300 | 59,300 | 59,300 | 60,800 | 58,600 | 74,231 |
