103,800.00
-500(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 103,300 | 103,800 | 103,800 | 104,300 | 103,100 | 3,569 |
| October 23, 2025 | 104,000 | 104,300 | 104,300 | 105,000 | 103,700 | 4,633 |
| October 22, 2025 | 104,600 | 105,000 | 105,000 | 106,500 | 103,900 | 3,149 |
| October 21, 2025 | 104,000 | 104,600 | 104,600 | 105,600 | 103,700 | 6,583 |
| October 20, 2025 | 104,600 | 104,900 | 104,900 | 105,400 | 104,500 | 3,311 |
| October 17, 2025 | 105,500 | 104,600 | 104,600 | 105,500 | 103,500 | 3,386 |
| October 16, 2025 | 104,800 | 104,800 | 104,800 | 105,300 | 104,300 | 4,339 |
| October 15, 2025 | 105,600 | 104,800 | 104,800 | 106,100 | 104,300 | 4,809 |
| October 14, 2025 | 105,000 | 105,600 | 105,600 | 107,000 | 104,000 | 5,541 |
| October 13, 2025 | 106,000 | 105,500 | 105,500 | 106,200 | 104,000 | 4,056 |
| October 10, 2025 | 106,300 | 106,200 | 106,200 | 108,900 | 104,400 | 4,617 |
| October 02, 2025 | 105,500 | 106,300 | 106,300 | 106,600 | 104,800 | 4,387 |
| October 01, 2025 | 105,800 | 105,200 | 105,200 | 106,600 | 105,000 | 1,962 |
| September 30, 2025 | 105,000 | 105,800 | 105,800 | 108,500 | 103,800 | 4,912 |
| September 29, 2025 | 103,200 | 104,700 | 104,700 | 105,200 | 103,000 | 1,445 |
| September 26, 2025 | 104,800 | 103,200 | 103,200 | 104,800 | 102,100 | 2,542 |
| September 25, 2025 | 106,500 | 104,800 | 104,800 | 107,900 | 104,400 | 8,261 |
| September 24, 2025 | 107,700 | 106,900 | 106,900 | 108,500 | 105,800 | 4,717 |
| September 23, 2025 | 107,800 | 108,700 | 108,700 | 109,000 | 106,600 | 5,418 |
| September 22, 2025 | 105,100 | 108,000 | 108,000 | 108,000 | 104,700 | 6,727 |
| September 19, 2025 | 103,500 | 104,900 | 104,900 | 107,200 | 103,500 | 2,146 |
| September 18, 2025 | 104,300 | 103,400 | 103,400 | 105,000 | 103,300 | 3,324 |
| September 17, 2025 | 105,900 | 103,700 | 103,700 | 105,900 | 103,500 | 2,432 |
| September 16, 2025 | 106,900 | 105,900 | 105,900 | 106,900 | 104,700 | 2,793 |
| September 15, 2025 | 107,100 | 105,700 | 105,700 | 107,100 | 104,700 | 3,833 |
| September 12, 2025 | 105,600 | 106,500 | 106,500 | 106,800 | 105,200 | 2,386 |
| September 11, 2025 | 106,700 | 105,300 | 105,300 | 106,900 | 105,300 | 2,308 |
| September 10, 2025 | 106,200 | 106,300 | 106,300 | 106,800 | 105,400 | 1,961 |
| September 09, 2025 | 107,800 | 106,700 | 106,700 | 107,800 | 105,700 | 2,152 |
| September 08, 2025 | 107,500 | 107,800 | 107,800 | 110,000 | 107,400 | 7,669 |
| September 05, 2025 | 105,000 | 105,500 | 105,500 | 106,000 | 104,000 | 1,433 |
| September 04, 2025 | 105,700 | 104,800 | 104,800 | 106,000 | 104,300 | 1,471 |
| September 03, 2025 | 103,100 | 105,300 | 105,300 | 106,000 | 103,100 | 5,535 |
| September 02, 2025 | 102,900 | 104,200 | 104,200 | 104,400 | 102,800 | 1,629 |
| September 01, 2025 | 104,500 | 103,000 | 103,000 | 104,500 | 102,600 | 2,072 |
| August 29, 2025 | 105,200 | 103,000 | 103,000 | 105,200 | 102,800 | 1,674 |
| August 28, 2025 | 105,100 | 104,400 | 104,400 | 105,100 | 103,500 | 1,090 |
| August 27, 2025 | 103,600 | 104,500 | 104,500 | 104,700 | 103,000 | 1,775 |
| August 26, 2025 | 102,500 | 103,400 | 103,400 | 104,500 | 102,500 | 2,275 |
| August 25, 2025 | 106,000 | 104,300 | 104,300 | 106,000 | 103,800 | 3,141 |
| August 22, 2025 | 102,000 | 103,700 | 103,700 | 105,300 | 102,000 | 1,874 |
| August 21, 2025 | 102,400 | 102,700 | 102,700 | 103,900 | 102,400 | 921 |
| August 20, 2025 | 102,800 | 102,400 | 102,400 | 102,800 | 100,800 | 2,966 |
| August 19, 2025 | 103,200 | 103,100 | 103,100 | 104,400 | 102,500 | 2,359 |
| August 18, 2025 | 104,400 | 103,200 | 103,200 | 105,600 | 103,100 | 2,075 |
| August 14, 2025 | 106,200 | 104,700 | 104,700 | 106,900 | 104,300 | 2,451 |
| August 13, 2025 | 104,200 | 104,200 | 104,200 | 104,400 | 103,000 | 1,607 |
| August 12, 2025 | 103,700 | 103,100 | 103,100 | 107,000 | 103,100 | 2,090 |
| August 11, 2025 | 103,200 | 103,700 | 103,700 | 104,000 | 102,600 | 2,495 |
| August 08, 2025 | 102,600 | 103,200 | 103,200 | 104,800 | 102,600 | 1,893 |
| August 07, 2025 | 108,000 | 102,600 | 102,600 | 108,100 | 102,500 | 4,290 |
| August 06, 2025 | 105,000 | 103,800 | 103,800 | 105,200 | 103,700 | 2,850 |
| August 05, 2025 | 103,000 | 105,100 | 105,100 | 106,000 | 102,500 | 2,538 |
| August 04, 2025 | 101,600 | 102,500 | 102,500 | 103,100 | 101,400 | 2,468 |
| August 01, 2025 | 102,800 | 101,600 | 101,600 | 104,300 | 101,500 | 8,217 |
| July 31, 2025 | 103,800 | 104,700 | 104,700 | 105,800 | 103,300 | 5,210 |
| July 30, 2025 | 103,800 | 104,700 | 104,700 | 106,000 | 103,300 | 5,543 |
| July 29, 2025 | 104,500 | 104,500 | 104,500 | 105,500 | 103,000 | 2,801 |
| July 28, 2025 | 104,500 | 104,500 | 104,500 | 105,500 | 102,900 | 3,792 |
| July 25, 2025 | 105,200 | 105,000 | 105,000 | 105,500 | 104,000 | 6,765 |