109,200.00
+2200(+2.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 107,400 | 109,200 | 109,200 | 109,500 | 106,400 | 231,244 |
| September 04, 2025 | 104,500 | 107,000 | 107,000 | 108,200 | 104,300 | 298,247 |
| September 03, 2025 | 102,500 | 105,000 | 105,000 | 106,000 | 101,600 | 401,609 |
| September 02, 2025 | 98,100 | 100,300 | 100,300 | 100,600 | 97,400 | 128,009 |
| September 01, 2025 | 99,300 | 98,000 | 98,000 | 99,500 | 97,000 | 92,939 |
| August 29, 2025 | 100,400 | 98,600 | 98,600 | 100,900 | 98,400 | 127,129 |
| August 28, 2025 | 101,000 | 99,600 | 99,600 | 102,100 | 99,600 | 124,423 |
| August 27, 2025 | 101,000 | 100,800 | 100,800 | 101,300 | 99,900 | 91,653 |
| August 26, 2025 | 99,600 | 100,600 | 100,600 | 100,800 | 98,500 | 179,972 |
| August 25, 2025 | 100,200 | 100,500 | 100,500 | 102,500 | 100,200 | 243,514 |
| August 22, 2025 | 97,900 | 98,900 | 98,900 | 99,500 | 97,600 | 126,040 |
| August 21, 2025 | 97,600 | 97,200 | 97,200 | 98,600 | 97,100 | 107,367 |
| August 20, 2025 | 96,800 | 97,000 | 97,000 | 97,400 | 95,500 | 112,100 |
| August 19, 2025 | 99,400 | 97,700 | 97,700 | 99,400 | 97,000 | 153,121 |
| August 18, 2025 | 100,300 | 99,200 | 99,200 | 101,000 | 98,800 | 130,137 |
| August 14, 2025 | 100,500 | 100,600 | 100,600 | 102,100 | 99,800 | 190,436 |
| August 13, 2025 | 99,700 | 100,200 | 100,200 | 100,200 | 98,200 | 178,785 |
| August 12, 2025 | 99,200 | 98,800 | 98,800 | 100,300 | 98,700 | 172,241 |
| August 11, 2025 | 99,600 | 98,800 | 98,800 | 99,900 | 98,500 | 164,019 |
| August 08, 2025 | 100,100 | 99,600 | 99,600 | 101,400 | 99,400 | 211,071 |
| August 07, 2025 | 102,100 | 99,600 | 99,600 | 102,100 | 98,700 | 362,803 |
| August 06, 2025 | 108,600 | 101,500 | 101,500 | 108,600 | 101,200 | 981,600 |
| August 05, 2025 | 98,400 | 111,400 | 111,400 | 117,000 | 98,400 | 2.79M |
| August 04, 2025 | 94,400 | 96,100 | 96,100 | 96,600 | 93,900 | 120,093 |
| August 01, 2025 | 97,300 | 93,800 | 93,800 | 97,300 | 93,800 | 182,236 |
| July 31, 2025 | 99,900 | 98,700 | 98,700 | 100,000 | 98,000 | 165,182 |
| July 30, 2025 | 100,000 | 99,800 | 99,800 | 101,400 | 99,300 | 163,156 |
| July 29, 2025 | 100,000 | 100,900 | 100,900 | 102,100 | 99,000 | 158,776 |
| July 28, 2025 | 102,500 | 100,200 | 100,200 | 102,500 | 99,700 | 144,403 |
| July 25, 2025 | 102,500 | 102,600 | 102,600 | 105,000 | 101,200 | 185,817 |
| July 24, 2025 | 103,200 | 102,000 | 102,000 | 103,800 | 101,300 | 176,241 |
| July 23, 2025 | 102,000 | 101,700 | 101,700 | 102,300 | 99,300 | 141,271 |
| July 22, 2025 | 102,300 | 101,200 | 101,200 | 104,300 | 100,000 | 179,095 |
| July 21, 2025 | 103,900 | 102,400 | 102,400 | 104,000 | 101,300 | 167,547 |
| July 18, 2025 | 106,100 | 103,000 | 103,000 | 106,200 | 102,000 | 380,208 |
| July 17, 2025 | 98,400 | 103,100 | 103,100 | 104,400 | 98,100 | 567,301 |
| July 16, 2025 | 98,100 | 97,500 | 97,500 | 99,200 | 96,900 | 109,767 |
| July 15, 2025 | 96,800 | 98,900 | 98,900 | 100,200 | 96,700 | 276,589 |
| July 14, 2025 | 98,300 | 95,600 | 95,600 | 99,000 | 95,400 | 172,378 |
| July 11, 2025 | 100,200 | 98,300 | 98,300 | 100,200 | 97,900 | 221,712 |
| July 10, 2025 | 96,100 | 99,000 | 99,000 | 100,200 | 95,200 | 458,300 |
| July 09, 2025 | 92,100 | 93,800 | 93,800 | 94,400 | 91,800 | 172,515 |
| July 08, 2025 | 92,200 | 92,700 | 92,700 | 92,900 | 91,600 | 112,359 |
| July 07, 2025 | 91,600 | 92,400 | 92,400 | 92,600 | 91,400 | 116,839 |
| July 04, 2025 | 93,900 | 91,400 | 91,400 | 93,900 | 91,000 | 224,306 |
| July 03, 2025 | 91,900 | 93,700 | 93,700 | 94,200 | 91,100 | 218,830 |
| July 02, 2025 | 93,000 | 92,000 | 92,000 | 95,300 | 91,400 | 273,804 |
| July 01, 2025 | 92,400 | 92,400 | 92,400 | 93,700 | 91,900 | 139,884 |
| June 30, 2025 | 91,900 | 92,000 | 92,000 | 92,400 | 90,800 | 132,065 |
| June 27, 2025 | 91,900 | 91,300 | 91,300 | 92,200 | 90,800 | 77,150 |
| June 26, 2025 | 92,600 | 91,900 | 91,900 | 92,700 | 90,500 | 115,569 |
| June 25, 2025 | 93,500 | 92,400 | 92,400 | 93,600 | 91,600 | 149,510 |
| June 24, 2025 | 92,300 | 92,900 | 92,900 | 93,800 | 91,500 | 169,151 |
| June 23, 2025 | 91,400 | 90,900 | 90,900 | 91,900 | 90,300 | 120,301 |
| June 20, 2025 | 90,500 | 92,900 | 92,900 | 94,000 | 90,000 | 262,289 |
| June 19, 2025 | 91,300 | 90,200 | 90,200 | 91,500 | 89,500 | 132,992 |
| June 18, 2025 | 90,800 | 91,000 | 91,000 | 91,900 | 90,400 | 116,820 |
| June 17, 2025 | 91,200 | 91,100 | 91,100 | 92,700 | 90,600 | 133,232 |
| June 16, 2025 | 90,700 | 91,900 | 91,900 | 92,100 | 90,200 | 143,572 |
| June 13, 2025 | 93,700 | 90,300 | 90,300 | 94,300 | 89,000 | 238,255 |
