202,000.00
+1500(+0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 199,500 | 200,500 | 200,500 | 204,000 | 197,000 | 173,699 |
| October 16, 2025 | 205,000 | 205,500 | 205,500 | 214,000 | 203,000 | 226,733 |
| October 15, 2025 | 203,000 | 199,400 | 199,400 | 204,000 | 197,700 | 121,884 |
| October 14, 2025 | 205,500 | 201,500 | 201,500 | 206,500 | 197,100 | 137,274 |
| October 13, 2025 | 201,000 | 203,000 | 203,000 | 207,500 | 201,000 | 100,794 |
| October 10, 2025 | 216,000 | 209,000 | 209,000 | 216,500 | 208,500 | 87,092 |
| October 02, 2025 | 215,500 | 215,500 | 215,500 | 219,500 | 211,000 | 141,712 |
| October 01, 2025 | 217,500 | 211,000 | 211,000 | 218,500 | 209,500 | 94,959 |
| September 30, 2025 | 217,500 | 215,500 | 215,500 | 220,500 | 213,500 | 89,507 |
| September 29, 2025 | 221,000 | 220,000 | 220,000 | 222,000 | 214,000 | 133,615 |
| September 26, 2025 | 223,500 | 216,000 | 216,000 | 224,500 | 211,500 | 215,378 |
| September 25, 2025 | 241,000 | 226,000 | 226,000 | 241,500 | 221,500 | 227,490 |
| September 24, 2025 | 251,000 | 236,500 | 236,500 | 254,500 | 236,500 | 293,315 |
| September 23, 2025 | 266,500 | 258,000 | 258,000 | 268,500 | 253,000 | 364,290 |
| September 22, 2025 | 233,000 | 257,000 | 257,000 | 261,000 | 230,000 | 725,872 |
| September 19, 2025 | 219,500 | 227,000 | 227,000 | 231,000 | 217,500 | 199,879 |
| September 18, 2025 | 218,000 | 217,000 | 217,000 | 222,000 | 215,500 | 85,323 |
| September 17, 2025 | 216,500 | 217,000 | 217,000 | 219,500 | 214,500 | 86,191 |
| September 16, 2025 | 207,500 | 217,500 | 217,500 | 220,000 | 206,000 | 165,455 |
| September 15, 2025 | 211,000 | 209,000 | 209,000 | 211,500 | 206,000 | 81,097 |
| September 12, 2025 | 213,500 | 211,500 | 211,500 | 215,500 | 207,500 | 101,862 |
| September 11, 2025 | 212,000 | 213,000 | 213,000 | 213,000 | 207,000 | 150,003 |
| September 10, 2025 | 202,000 | 213,500 | 213,500 | 217,500 | 202,000 | 223,120 |
| September 09, 2025 | 199,600 | 202,000 | 202,000 | 205,000 | 197,700 | 95,760 |
| September 08, 2025 | 202,000 | 199,000 | 199,000 | 205,000 | 198,200 | 93,442 |
| September 05, 2025 | 202,000 | 200,000 | 200,000 | 202,500 | 196,500 | 96,881 |
| September 04, 2025 | 191,800 | 200,000 | 200,000 | 201,500 | 191,200 | 199,237 |
| September 03, 2025 | 189,900 | 191,600 | 191,600 | 192,700 | 189,400 | 82,042 |
| September 02, 2025 | 184,900 | 191,000 | 191,000 | 193,000 | 182,600 | 118,339 |
| September 01, 2025 | 193,300 | 184,200 | 184,200 | 194,100 | 183,800 | 167,796 |
| August 29, 2025 | 195,500 | 192,400 | 192,400 | 196,700 | 191,200 | 100,652 |
| August 28, 2025 | 191,200 | 196,000 | 196,000 | 199,300 | 189,500 | 193,655 |
| August 27, 2025 | 189,000 | 194,100 | 194,100 | 199,400 | 186,100 | 242,046 |
| August 26, 2025 | 183,400 | 187,100 | 187,100 | 188,100 | 182,100 | 154,146 |
| August 25, 2025 | 179,300 | 184,100 | 184,100 | 186,500 | 179,200 | 191,419 |
| August 22, 2025 | 173,800 | 175,300 | 175,300 | 177,100 | 173,300 | 106,454 |
| August 21, 2025 | 177,800 | 173,800 | 173,800 | 179,500 | 172,900 | 156,161 |
| August 20, 2025 | 188,300 | 178,700 | 178,700 | 188,400 | 176,500 | 374,972 |
| August 19, 2025 | 179,500 | 177,100 | 177,100 | 181,300 | 176,600 | 105,980 |
| August 18, 2025 | 184,100 | 181,000 | 181,000 | 187,900 | 181,000 | 102,472 |
| August 14, 2025 | 191,800 | 185,200 | 185,200 | 191,900 | 185,200 | 244,865 |
| August 13, 2025 | 186,300 | 186,100 | 186,100 | 187,000 | 183,200 | 114,535 |
| August 12, 2025 | 184,500 | 183,000 | 183,000 | 186,900 | 181,900 | 112,444 |
| August 11, 2025 | 184,800 | 183,100 | 183,100 | 185,900 | 180,500 | 105,222 |
| August 08, 2025 | 185,700 | 182,800 | 182,800 | 188,000 | 180,600 | 145,884 |
| August 07, 2025 | 190,900 | 183,100 | 183,100 | 191,300 | 182,900 | 221,582 |
| August 06, 2025 | 189,600 | 190,900 | 190,900 | 193,900 | 185,900 | 182,515 |
| August 05, 2025 | 197,400 | 192,700 | 192,700 | 201,500 | 192,500 | 185,419 |
| August 04, 2025 | 199,200 | 194,900 | 194,900 | 201,500 | 191,500 | 241,584 |
| August 01, 2025 | 199,800 | 192,100 | 192,100 | 202,500 | 191,200 | 323,499 |
| July 31, 2025 | 210,500 | 206,500 | 206,500 | 217,500 | 202,000 | 259,598 |
| July 30, 2025 | 226,500 | 214,000 | 214,000 | 229,500 | 211,000 | 333,352 |
| July 29, 2025 | 215,500 | 231,000 | 231,000 | 235,000 | 215,000 | 313,825 |
| July 28, 2025 | 233,000 | 220,500 | 220,500 | 233,500 | 215,500 | 317,152 |
| July 25, 2025 | 224,500 | 230,000 | 230,000 | 243,000 | 221,500 | 817,512 |
| July 24, 2025 | 218,000 | 225,500 | 225,500 | 245,000 | 210,000 | 1.75M |
| July 23, 2025 | 166,100 | 213,500 | 213,500 | 213,500 | 165,900 | 1.17M |
| July 22, 2025 | 168,000 | 164,600 | 164,600 | 172,300 | 163,300 | 107,658 |
| July 21, 2025 | 169,800 | 168,800 | 168,800 | 171,400 | 167,500 | 66,372 |
| July 18, 2025 | 171,800 | 170,200 | 170,200 | 174,100 | 168,900 | 135,433 |
