131,300.00
+500(+0.38%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 132,500 | 130,800 | 130,800 | 132,600 | 130,600 | 5,087 |
September 04, 2025 | 132,900 | 132,200 | 132,200 | 133,700 | 131,600 | 4,038 |
September 03, 2025 | 130,100 | 132,900 | 132,900 | 132,900 | 130,000 | 4,948 |
September 02, 2025 | 131,700 | 131,800 | 131,800 | 132,200 | 130,200 | 6,437 |
September 01, 2025 | 133,000 | 131,600 | 131,600 | 133,400 | 131,400 | 5,147 |
August 29, 2025 | 134,200 | 133,700 | 133,700 | 136,500 | 133,500 | 8,662 |
August 28, 2025 | 133,100 | 135,400 | 135,400 | 136,400 | 133,100 | 7,430 |
August 27, 2025 | 137,700 | 135,300 | 135,300 | 138,400 | 135,000 | 7,925 |
August 26, 2025 | 146,000 | 137,600 | 137,600 | 146,000 | 136,000 | 15,676 |
August 25, 2025 | 140,000 | 137,300 | 137,300 | 140,000 | 133,100 | 6,066 |
August 22, 2025 | 136,400 | 136,700 | 136,700 | 144,300 | 132,000 | 6,491 |
August 21, 2025 | 137,700 | 136,400 | 136,400 | 137,700 | 134,300 | 3,624 |
August 20, 2025 | 135,500 | 135,300 | 135,300 | 137,300 | 131,900 | 11,349 |
August 19, 2025 | 141,900 | 138,000 | 138,000 | 142,000 | 138,000 | 4,336 |
August 18, 2025 | 144,700 | 141,100 | 141,100 | 144,700 | 141,000 | 6,038 |
August 14, 2025 | 143,000 | 143,600 | 143,600 | 145,000 | 143,000 | 3,453 |
August 13, 2025 | 145,000 | 142,500 | 142,500 | 145,500 | 142,300 | 8,431 |
August 12, 2025 | 143,800 | 144,200 | 144,200 | 147,200 | 143,800 | 4,800 |
August 11, 2025 | 145,400 | 143,800 | 143,800 | 145,700 | 143,100 | 7,144 |
August 08, 2025 | 145,600 | 143,600 | 143,600 | 146,300 | 143,500 | 7,756 |
August 07, 2025 | 147,300 | 144,500 | 144,500 | 147,300 | 143,900 | 6,587 |
August 06, 2025 | 147,200 | 146,700 | 146,700 | 148,800 | 145,500 | 6,378 |
August 05, 2025 | 145,700 | 146,600 | 146,600 | 147,100 | 143,800 | 9,242 |
August 04, 2025 | 144,100 | 144,700 | 144,700 | 146,500 | 143,400 | 11,098 |
August 01, 2025 | 151,000 | 145,600 | 145,600 | 151,000 | 145,500 | 18,928 |
July 31, 2025 | 162,000 | 151,000 | 151,000 | 164,000 | 150,000 | 40,212 |
July 30, 2025 | 166,000 | 164,800 | 164,800 | 167,400 | 162,000 | 9,402 |
July 29, 2025 | 164,200 | 165,900 | 165,900 | 167,200 | 160,000 | 10,644 |
July 28, 2025 | 170,000 | 164,100 | 164,100 | 170,500 | 164,100 | 16,752 |
July 25, 2025 | 171,100 | 169,200 | 169,200 | 172,300 | 167,600 | 14,531 |
July 24, 2025 | 175,100 | 173,000 | 173,000 | 175,200 | 169,000 | 34,809 |
July 23, 2025 | 156,600 | 170,800 | 170,800 | 172,200 | 155,700 | 72,187 |
July 22, 2025 | 154,500 | 154,000 | 154,000 | 156,100 | 153,000 | 5,569 |
July 21, 2025 | 153,700 | 153,400 | 153,400 | 154,400 | 152,200 | 5,662 |
July 18, 2025 | 153,400 | 153,700 | 153,700 | 153,800 | 151,500 | 8,126 |
July 17, 2025 | 155,100 | 152,600 | 152,600 | 155,100 | 151,500 | 9,851 |
July 16, 2025 | 157,400 | 155,000 | 155,000 | 159,350 | 154,200 | 12,960 |
July 15, 2025 | 158,000 | 157,400 | 157,400 | 158,000 | 155,600 | 5,152 |
July 14, 2025 | 156,800 | 158,000 | 158,000 | 158,100 | 155,100 | 13,996 |
July 11, 2025 | 158,700 | 157,700 | 157,700 | 160,100 | 156,300 | 10,313 |
July 10, 2025 | 160,000 | 159,000 | 159,000 | 160,600 | 157,700 | 10,326 |
July 09, 2025 | 162,000 | 160,800 | 160,800 | 162,000 | 158,800 | 11,015 |
July 08, 2025 | 157,000 | 163,200 | 163,200 | 164,500 | 155,600 | 22,754 |
July 07, 2025 | 158,600 | 158,200 | 158,200 | 159,300 | 156,200 | 9,312 |
July 04, 2025 | 163,500 | 158,600 | 158,600 | 166,300 | 158,200 | 19,855 |
July 03, 2025 | 154,800 | 159,600 | 159,600 | 162,200 | 154,800 | 16,134 |
July 02, 2025 | 155,100 | 154,800 | 154,800 | 156,900 | 152,000 | 12,032 |
July 01, 2025 | 156,900 | 157,400 | 157,400 | 159,600 | 153,700 | 16,072 |
June 30, 2025 | 149,100 | 155,400 | 155,400 | 156,400 | 149,100 | 25,231 |
June 27, 2025 | 149,300 | 147,800 | 147,800 | 150,500 | 146,700 | 7,865 |
June 26, 2025 | 151,800 | 149,300 | 149,300 | 152,200 | 147,100 | 9,599 |
June 25, 2025 | 152,500 | 150,400 | 150,400 | 153,800 | 150,400 | 11,753 |
June 24, 2025 | 148,500 | 152,500 | 152,500 | 153,100 | 148,500 | 22,887 |
June 23, 2025 | 148,000 | 148,100 | 148,100 | 148,900 | 146,000 | 17,449 |
June 20, 2025 | 151,000 | 148,500 | 148,500 | 151,100 | 148,200 | 17,744 |
June 19, 2025 | 149,600 | 150,700 | 150,700 | 151,500 | 148,400 | 12,039 |
June 18, 2025 | 151,400 | 150,000 | 150,000 | 153,200 | 149,600 | 14,836 |
June 17, 2025 | 160,200 | 151,700 | 151,700 | 160,200 | 151,100 | 29,466 |
June 16, 2025 | 158,900 | 160,200 | 160,200 | 162,600 | 158,300 | 27,458 |
June 13, 2025 | 159,100 | 157,500 | 157,500 | 159,900 | 152,500 | 34,224 |