100,600.00
-200(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 101,900 | 100,800 | 100,800 | 104,200 | 100,600 | 26,719 |
| October 16, 2025 | 102,300 | 102,000 | 102,000 | 102,600 | 100,200 | 16,392 |
| October 15, 2025 | 102,900 | 102,500 | 102,500 | 104,400 | 100,300 | 18,923 |
| October 14, 2025 | 100,100 | 102,500 | 102,500 | 102,800 | 99,000 | 35,583 |
| October 13, 2025 | 94,800 | 98,900 | 98,900 | 99,400 | 94,500 | 20,559 |
| October 10, 2025 | 94,800 | 96,100 | 96,100 | 96,400 | 93,500 | 16,392 |
| October 02, 2025 | 92,300 | 94,100 | 94,100 | 94,900 | 92,300 | 22,866 |
| October 01, 2025 | 93,000 | 93,000 | 93,000 | 94,100 | 92,000 | 15,300 |
| September 30, 2025 | 91,300 | 93,000 | 93,000 | 93,400 | 90,700 | 9,549 |
| September 29, 2025 | 88,900 | 91,200 | 91,200 | 92,000 | 88,900 | 9,304 |
| September 26, 2025 | 91,100 | 89,400 | 89,400 | 91,100 | 89,000 | 12,676 |
| September 25, 2025 | 91,300 | 91,000 | 91,000 | 91,400 | 90,000 | 11,598 |
| September 24, 2025 | 93,500 | 91,500 | 91,500 | 93,500 | 90,800 | 17,271 |
| September 23, 2025 | 94,200 | 93,500 | 93,500 | 95,000 | 93,100 | 13,366 |
| September 22, 2025 | 93,200 | 94,000 | 94,000 | 95,000 | 92,000 | 18,375 |
| September 19, 2025 | 91,900 | 92,500 | 92,500 | 92,900 | 90,300 | 28,244 |
| September 18, 2025 | 90,800 | 91,200 | 91,200 | 91,500 | 90,000 | 13,961 |
| September 17, 2025 | 91,800 | 90,800 | 90,800 | 91,900 | 90,400 | 11,107 |
| September 16, 2025 | 92,400 | 91,600 | 91,600 | 92,500 | 89,900 | 28,592 |
| September 15, 2025 | 87,800 | 91,400 | 91,400 | 91,400 | 87,500 | 51,618 |
| September 12, 2025 | 87,900 | 87,200 | 87,200 | 88,400 | 87,100 | 16,261 |
| September 11, 2025 | 87,000 | 87,400 | 87,400 | 87,600 | 86,600 | 12,679 |
| September 10, 2025 | 87,500 | 87,300 | 87,300 | 88,200 | 86,300 | 12,711 |
| September 09, 2025 | 86,000 | 87,100 | 87,100 | 87,200 | 85,500 | 11,487 |
| September 08, 2025 | 85,600 | 85,700 | 85,700 | 85,900 | 84,800 | 11,578 |
| September 05, 2025 | 85,700 | 85,400 | 85,400 | 86,100 | 84,700 | 10,553 |
| September 04, 2025 | 85,300 | 85,700 | 85,700 | 86,200 | 85,200 | 7,421 |
| September 03, 2025 | 85,000 | 85,700 | 85,700 | 85,700 | 84,900 | 3,673 |
| September 02, 2025 | 86,200 | 85,300 | 85,300 | 86,300 | 84,600 | 7,185 |
| September 01, 2025 | 86,500 | 85,700 | 85,700 | 86,800 | 85,600 | 8,294 |
| August 29, 2025 | 87,100 | 86,000 | 86,000 | 87,100 | 85,600 | 13,499 |
| August 28, 2025 | 85,000 | 87,100 | 87,100 | 87,800 | 83,900 | 17,981 |
| August 27, 2025 | 83,300 | 84,100 | 84,100 | 85,000 | 83,300 | 10,224 |
| August 26, 2025 | 83,000 | 83,000 | 83,000 | 84,700 | 82,200 | 12,530 |
| August 25, 2025 | 82,700 | 83,000 | 83,000 | 83,800 | 82,200 | 10,417 |
| August 22, 2025 | 82,300 | 81,700 | 81,700 | 82,500 | 81,500 | 6,936 |
| August 21, 2025 | 81,700 | 81,900 | 81,900 | 83,100 | 81,200 | 15,584 |
| August 20, 2025 | 81,000 | 81,100 | 81,100 | 81,800 | 79,300 | 17,186 |
| August 19, 2025 | 81,900 | 81,100 | 81,100 | 82,400 | 80,400 | 15,157 |
| August 18, 2025 | 82,600 | 81,800 | 81,800 | 82,700 | 81,500 | 10,446 |
| August 14, 2025 | 83,300 | 82,500 | 82,500 | 83,800 | 82,400 | 14,685 |
| August 13, 2025 | 85,100 | 83,500 | 83,500 | 85,100 | 82,000 | 18,800 |
| August 12, 2025 | 85,500 | 84,400 | 84,400 | 87,000 | 83,900 | 26,234 |
| August 11, 2025 | 84,500 | 84,000 | 84,000 | 85,000 | 83,300 | 9,603 |
| August 08, 2025 | 85,200 | 85,200 | 85,200 | 86,700 | 84,500 | 10,301 |
| August 07, 2025 | 86,800 | 85,400 | 85,400 | 86,800 | 84,900 | 9,180 |
| August 06, 2025 | 83,400 | 86,200 | 86,200 | 86,200 | 83,400 | 13,374 |
| August 05, 2025 | 82,500 | 83,800 | 83,800 | 84,100 | 82,500 | 13,510 |
| August 04, 2025 | 79,700 | 81,800 | 81,800 | 82,700 | 79,600 | 18,176 |
| August 01, 2025 | 84,100 | 79,900 | 79,900 | 84,100 | 79,700 | 30,596 |
| July 31, 2025 | 85,200 | 84,000 | 84,000 | 85,200 | 83,300 | 20,936 |
| July 30, 2025 | 85,500 | 84,400 | 84,400 | 85,500 | 84,300 | 14,623 |
| July 29, 2025 | 85,800 | 85,000 | 85,000 | 85,800 | 84,600 | 21,970 |
| July 28, 2025 | 88,400 | 86,000 | 86,000 | 88,400 | 84,900 | 34,851 |
| July 25, 2025 | 88,700 | 88,500 | 88,500 | 89,700 | 87,500 | 16,082 |
| July 24, 2025 | 90,600 | 88,200 | 88,200 | 91,300 | 88,000 | 48,557 |
| July 23, 2025 | 91,800 | 91,000 | 91,000 | 92,000 | 89,000 | 20,735 |
| July 22, 2025 | 93,500 | 91,200 | 91,200 | 93,600 | 91,000 | 21,537 |
| July 21, 2025 | 94,400 | 93,100 | 93,100 | 94,400 | 92,500 | 27,030 |
| July 18, 2025 | 97,100 | 94,700 | 94,700 | 97,500 | 93,500 | 29,720 |
