100,500.00
-2500(-2.43%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 96,000 | 103,000 | 103,000 | 104,100 | 96,000 | 2.02M |
September 04, 2025 | 96,000 | 95,500 | 95,500 | 97,700 | 94,800 | 533,394 |
September 03, 2025 | 92,800 | 96,900 | 96,900 | 98,000 | 90,900 | 1.2M |
September 02, 2025 | 91,900 | 93,000 | 93,000 | 94,000 | 88,900 | 713,189 |
September 01, 2025 | 91,200 | 90,500 | 90,500 | 95,800 | 89,000 | 1.71M |
August 29, 2025 | 94,700 | 91,600 | 91,600 | 95,300 | 90,800 | 709,232 |
August 28, 2025 | 95,200 | 94,400 | 94,400 | 97,400 | 93,000 | 600,454 |
August 27, 2025 | 93,500 | 94,800 | 94,800 | 95,800 | 92,100 | 745,180 |
August 26, 2025 | 87,000 | 94,400 | 94,400 | 96,800 | 85,800 | 2.43M |
August 25, 2025 | 85,400 | 88,800 | 88,800 | 90,200 | 84,900 | 1.45M |
August 22, 2025 | 81,800 | 81,800 | 81,800 | 83,300 | 80,100 | 617,891 |
August 21, 2025 | 81,600 | 81,100 | 81,100 | 83,900 | 80,500 | 735,884 |
August 20, 2025 | 80,000 | 80,900 | 80,900 | 81,800 | 78,200 | 977,264 |
August 19, 2025 | 88,600 | 83,100 | 83,100 | 88,800 | 82,100 | 1.43M |
August 18, 2025 | 87,500 | 89,700 | 89,700 | 91,200 | 85,500 | 1.42M |
August 14, 2025 | 83,700 | 87,400 | 87,400 | 90,500 | 81,800 | 3.22M |
August 13, 2025 | 80,300 | 81,600 | 81,600 | 82,700 | 78,200 | 1.53M |
August 12, 2025 | 79,900 | 77,200 | 77,200 | 81,600 | 77,100 | 1.33M |
August 11, 2025 | 73,300 | 77,500 | 77,500 | 77,800 | 71,600 | 749,400 |
August 08, 2025 | 73,900 | 74,500 | 74,500 | 75,600 | 72,900 | 430,288 |
August 07, 2025 | 75,700 | 74,100 | 74,100 | 75,700 | 72,500 | 815,651 |
August 06, 2025 | 73,500 | 76,600 | 76,600 | 77,800 | 73,200 | 1.02M |
August 05, 2025 | 74,900 | 75,300 | 75,300 | 77,000 | 73,100 | 1.35M |
August 04, 2025 | 72,400 | 71,700 | 71,700 | 72,600 | 70,200 | 698,109 |
August 01, 2025 | 71,500 | 70,200 | 70,200 | 72,400 | 69,800 | 798,904 |
July 31, 2025 | 75,800 | 74,400 | 74,400 | 75,900 | 72,500 | 893,543 |
July 30, 2025 | 78,900 | 73,800 | 73,800 | 79,000 | 73,700 | 1.1M |
July 29, 2025 | 79,700 | 77,900 | 77,900 | 80,400 | 76,800 | 1.02M |
July 28, 2025 | 83,300 | 81,300 | 81,300 | 84,900 | 80,000 | 1.31M |
July 25, 2025 | 87,000 | 83,800 | 83,800 | 87,500 | 82,400 | 1.42M |
July 24, 2025 | 74,600 | 88,600 | 88,600 | 93,900 | 74,500 | 6.01M |
July 23, 2025 | 71,900 | 75,200 | 75,200 | 76,300 | 70,300 | 1.08M |
July 22, 2025 | 71,300 | 71,000 | 71,000 | 73,200 | 69,900 | 448,611 |
July 21, 2025 | 73,100 | 71,300 | 71,300 | 73,400 | 70,100 | 598,698 |
July 18, 2025 | 74,500 | 74,300 | 74,300 | 76,100 | 72,100 | 888,137 |
July 17, 2025 | 71,200 | 73,000 | 73,000 | 73,400 | 69,800 | 1.12M |
July 16, 2025 | 70,300 | 70,100 | 70,100 | 70,600 | 67,900 | 832,232 |
July 15, 2025 | 66,600 | 72,100 | 72,100 | 73,200 | 66,100 | 1.74M |
July 14, 2025 | 68,600 | 65,300 | 65,300 | 68,800 | 63,300 | 781,424 |
July 11, 2025 | 67,500 | 68,800 | 68,800 | 71,000 | 66,800 | 656,584 |
July 10, 2025 | 68,000 | 68,000 | 68,000 | 70,500 | 66,500 | 866,585 |
July 09, 2025 | 63,500 | 66,200 | 66,200 | 67,300 | 62,800 | 697,721 |
July 08, 2025 | 61,200 | 63,500 | 63,500 | 64,900 | 61,000 | 575,158 |
July 07, 2025 | 60,800 | 61,800 | 61,800 | 63,000 | 60,700 | 751,242 |
July 04, 2025 | 70,000 | 63,000 | 63,000 | 70,500 | 62,000 | 1.68M |
July 03, 2025 | 68,500 | 70,700 | 70,700 | 72,400 | 67,800 | 1.1M |
July 02, 2025 | 69,500 | 68,200 | 68,200 | 70,500 | 66,000 | 903,328 |
July 01, 2025 | 67,500 | 66,800 | 66,800 | 67,900 | 65,500 | 505,747 |
June 30, 2025 | 66,800 | 67,200 | 67,200 | 69,100 | 66,300 | 756,172 |
June 27, 2025 | 65,400 | 65,500 | 65,500 | 67,800 | 64,800 | 554,308 |
June 26, 2025 | 70,600 | 66,000 | 66,000 | 71,100 | 63,600 | 1.24M |
June 25, 2025 | 66,800 | 66,300 | 66,300 | 67,700 | 65,900 | 514,923 |
June 24, 2025 | 69,500 | 67,300 | 67,300 | 70,100 | 66,500 | 590,028 |
June 23, 2025 | 68,800 | 68,100 | 68,100 | 69,500 | 67,100 | 660,702 |
June 20, 2025 | 72,700 | 70,200 | 70,200 | 72,700 | 69,800 | 591,765 |
June 19, 2025 | 71,000 | 71,000 | 71,000 | 71,400 | 69,600 | 467,298 |
June 18, 2025 | 72,200 | 70,200 | 70,200 | 73,300 | 70,000 | 896,962 |
June 17, 2025 | 74,500 | 73,200 | 73,200 | 74,800 | 72,600 | 520,603 |
June 16, 2025 | 73,700 | 74,000 | 74,000 | 76,700 | 73,400 | 730,836 |
June 13, 2025 | 79,900 | 74,300 | 74,300 | 80,100 | 72,500 | 1.52M |