95,355.00
+995(+1.05%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 94,440 | 94,360 | 94,360 | 94,520 | 94,320 | 878 |
September 04, 2025 | 93,365 | 93,585 | 93,585 | 93,665 | 93,320 | 1,636 |
September 03, 2025 | 92,710 | 92,190 | 92,190 | 92,715 | 92,190 | 1,077 |
September 02, 2025 | 92,530 | 92,580 | 92,580 | 92,867 | 92,500 | 582 |
September 01, 2025 | 93,085 | 92,805 | 92,805 | 93,085 | 92,705 | 841 |
August 29, 2025 | 93,230 | 93,520 | 93,520 | 93,520 | 93,230 | 917 |
August 28, 2025 | 93,380 | 93,230 | 93,230 | 93,400 | 93,155 | 1,533 |
August 27, 2025 | 94,095 | 93,770 | 93,770 | 94,095 | 93,705 | 1,220 |
August 26, 2025 | 93,895 | 93,765 | 93,765 | 93,945 | 93,230 | 1,190 |
August 25, 2025 | 93,890 | 93,440 | 93,440 | 93,890 | 93,440 | 1,228 |
August 22, 2025 | 94,260 | 93,360 | 93,360 | 94,260 | 93,345 | 927 |
August 21, 2025 | 94,030 | 94,100 | 94,100 | 94,120 | 93,955 | 266 |
August 20, 2025 | 93,225 | 93,920 | 93,920 | 94,125 | 93,225 | 1,246 |
August 19, 2025 | 93,185 | 93,225 | 93,225 | 93,330 | 93,145 | 558 |
August 18, 2025 | 93,755 | 93,300 | 93,300 | 93,755 | 93,200 | 817 |
August 14, 2025 | 93,995 | 93,795 | 93,795 | 94,025 | 93,535 | 1,332 |
August 13, 2025 | 93,410 | 93,115 | 93,115 | 93,410 | 92,905 | 803 |
August 12, 2025 | 93,500 | 93,535 | 93,535 | 93,670 | 93,435 | 354 |
August 11, 2025 | 93,685 | 93,500 | 93,500 | 93,685 | 93,350 | 1,449 |
August 08, 2025 | 93,305 | 93,685 | 93,685 | 93,865 | 93,275 | 964 |
August 07, 2025 | 93,545 | 93,090 | 93,090 | 93,640 | 93,090 | 1,483 |
August 06, 2025 | 93,895 | 93,730 | 93,730 | 93,915 | 93,730 | 891 |
August 05, 2025 | 93,500 | 93,710 | 93,710 | 93,875 | 93,445 | 1,661 |
August 04, 2025 | 93,395 | 92,815 | 92,815 | 93,400 | 92,645 | 1,039 |
August 01, 2025 | 92,945 | 93,330 | 93,330 | 93,340 | 92,880 | 575 |
July 31, 2025 | 92,610 | 92,885 | 92,885 | 93,175 | 92,610 | 1,351 |
July 30, 2025 | 92,940 | 92,605 | 92,605 | 93,025 | 92,415 | 1,224 |
July 29, 2025 | 92,560 | 92,545 | 92,545 | 92,650 | 92,450 | 1,851 |
July 28, 2025 | 92,585 | 92,125 | 92,125 | 92,585 | 91,745 | 595 |
July 25, 2025 | 91,335 | 91,795 | 91,795 | 91,905 | 91,245 | 1,618 |
July 24, 2025 | 91,415 | 90,825 | 90,825 | 91,425 | 90,660 | 1,188 |
July 23, 2025 | 91,775 | 91,390 | 91,390 | 91,800 | 91,290 | 994 |
July 22, 2025 | 91,825 | 91,925 | 91,925 | 92,200 | 91,820 | 966 |
July 21, 2025 | 91,900 | 91,750 | 91,750 | 91,900 | 91,555 | 2,488 |
July 18, 2025 | 91,535 | 91,900 | 91,900 | 91,995 | 91,520 | 2,419 |
July 17, 2025 | 91,035 | 91,075 | 91,075 | 91,235 | 90,955 | 1,430 |
July 16, 2025 | 90,830 | 90,970 | 90,970 | 91,100 | 90,810 | 564 |
July 15, 2025 | 90,800 | 90,895 | 90,895 | 91,200 | 90,790 | 1,194 |
July 14, 2025 | 91,140 | 90,905 | 90,905 | 91,140 | 90,560 | 1,111 |
July 11, 2025 | 91,490 | 91,610 | 91,610 | 91,920 | 91,425 | 2,079 |
July 10, 2025 | 91,405 | 91,435 | 91,435 | 91,750 | 91,400 | 1,973 |
July 09, 2025 | 91,120 | 90,885 | 90,885 | 91,120 | 90,665 | 665 |
July 08, 2025 | 90,980 | 90,720 | 90,720 | 90,980 | 90,570 | 1,000 |
July 07, 2025 | 91,315 | 91,770 | 91,770 | 91,780 | 91,315 | 1,531 |
July 04, 2025 | 91,470 | 91,535 | 91,535 | 91,705 | 91,325 | 617 |
July 03, 2025 | 91,480 | 91,695 | 91,695 | 91,780 | 91,230 | 257 |
July 02, 2025 | 91,395 | 91,490 | 91,490 | 91,865 | 91,395 | 552 |
July 01, 2025 | 90,415 | 91,330 | 91,330 | 91,360 | 90,415 | 1,784 |
June 30, 2025 | 90,500 | 89,765 | 89,765 | 90,500 | 89,565 | 1,206 |
June 27, 2025 | 90,540 | 90,500 | 90,500 | 90,540 | 90,275 | 1,726 |
June 26, 2025 | 90,540 | 90,690 | 90,690 | 90,855 | 90,515 | 709 |
June 25, 2025 | 90,605 | 91,025 | 91,025 | 91,115 | 90,440 | 3,738 |
June 24, 2025 | 84,000 | 90,230 | 90,230 | 90,580 | 84,000 | 710 |
June 23, 2025 | 91,260 | 91,090 | 91,090 | 91,345 | 91,090 | 1,522 |
June 20, 2025 | 90,705 | 90,500 | 90,500 | 90,765 | 90,305 | 511 |
June 19, 2025 | 91,225 | 91,035 | 91,035 | 91,605 | 90,780 | 1,215 |
June 18, 2025 | 90,995 | 90,380 | 90,380 | 90,995 | 90,270 | 878 |
June 17, 2025 | 89,285 | 89,385 | 89,385 | 89,755 | 89,285 | 1,001 |
June 16, 2025 | 90,430 | 89,625 | 89,625 | 90,430 | 89,380 | 505 |
June 13, 2025 | 90,555 | 91,320 | 91,320 | 91,560 | 90,555 | 1,911 |