112,700.00
+600(+0.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 110,800 | 112,100 | 112,100 | 113,400 | 110,100 | 1.14M |
| October 16, 2025 | 109,300 | 111,300 | 111,300 | 112,100 | 108,200 | 2.29M |
| October 15, 2025 | 102,100 | 103,800 | 103,800 | 103,800 | 101,800 | 598,957 |
| October 14, 2025 | 100,600 | 102,500 | 102,500 | 103,900 | 100,500 | 971,602 |
| October 13, 2025 | 100,900 | 101,100 | 101,100 | 101,700 | 100,100 | 618,841 |
| October 10, 2025 | 101,100 | 100,600 | 100,600 | 102,500 | 100,600 | 1.52M |
| October 02, 2025 | 100,700 | 104,200 | 104,200 | 105,000 | 100,700 | 1.58M |
| October 01, 2025 | 100,500 | 100,600 | 100,600 | 101,500 | 100,200 | 642,336 |
| September 30, 2025 | 100,200 | 100,700 | 100,700 | 101,800 | 100,200 | 1.04M |
| September 29, 2025 | 100,600 | 100,700 | 100,700 | 101,200 | 100,000 | 639,908 |
| September 26, 2025 | 101,200 | 100,400 | 100,400 | 101,300 | 100,200 | 537,733 |
| September 25, 2025 | 103,000 | 102,000 | 102,000 | 103,000 | 101,400 | 890,852 |
| September 24, 2025 | 102,900 | 103,000 | 103,000 | 103,600 | 102,500 | 680,285 |
| September 23, 2025 | 101,300 | 102,800 | 102,800 | 102,900 | 101,300 | 669,366 |
| September 22, 2025 | 101,500 | 101,900 | 101,900 | 102,500 | 101,200 | 833,666 |
| September 19, 2025 | 102,300 | 100,700 | 100,700 | 102,500 | 100,500 | 775,667 |
| September 18, 2025 | 101,500 | 102,100 | 102,100 | 102,200 | 101,100 | 1.09M |
| September 17, 2025 | 101,200 | 100,700 | 100,700 | 101,500 | 100,500 | 828,887 |
| September 16, 2025 | 101,700 | 101,400 | 101,400 | 101,900 | 100,500 | 1.32M |
| September 15, 2025 | 104,800 | 101,700 | 101,700 | 105,100 | 101,300 | 1.75M |
| September 12, 2025 | 106,100 | 105,900 | 105,900 | 106,600 | 105,400 | 906,762 |
| September 11, 2025 | 105,900 | 106,600 | 106,600 | 106,800 | 105,400 | 1.12M |
| September 10, 2025 | 104,900 | 106,100 | 106,100 | 107,000 | 104,900 | 615,984 |
| September 09, 2025 | 105,500 | 105,300 | 105,300 | 105,900 | 104,700 | 526,760 |
| September 08, 2025 | 106,100 | 104,900 | 104,900 | 106,100 | 104,100 | 713,304 |
| September 05, 2025 | 106,200 | 106,600 | 106,600 | 107,000 | 106,100 | 442,330 |
| September 04, 2025 | 106,000 | 106,300 | 106,300 | 107,200 | 105,800 | 498,240 |
| September 03, 2025 | 106,100 | 107,000 | 107,000 | 107,800 | 106,100 | 544,368 |
| September 02, 2025 | 106,200 | 107,200 | 107,200 | 107,200 | 105,750 | 400,273 |
| September 01, 2025 | 106,800 | 106,500 | 106,500 | 107,900 | 106,000 | 496,884 |
| August 29, 2025 | 105,900 | 105,800 | 105,800 | 107,800 | 105,500 | 447,804 |
| August 28, 2025 | 104,500 | 105,700 | 105,700 | 107,200 | 103,300 | 974,319 |
| August 27, 2025 | 103,100 | 103,500 | 103,500 | 104,000 | 102,900 | 347,848 |
| August 26, 2025 | 104,300 | 103,500 | 103,500 | 104,600 | 103,300 | 367,832 |
| August 25, 2025 | 105,000 | 104,700 | 104,700 | 105,300 | 103,200 | 440,278 |
| August 22, 2025 | 104,200 | 104,800 | 104,800 | 105,500 | 104,200 | 619,398 |
| August 21, 2025 | 105,700 | 104,200 | 104,200 | 105,800 | 103,900 | 361,533 |
| August 20, 2025 | 104,200 | 105,100 | 105,100 | 105,500 | 103,300 | 712,961 |
| August 19, 2025 | 102,500 | 104,000 | 104,000 | 104,000 | 101,900 | 535,980 |
| August 18, 2025 | 102,100 | 102,200 | 102,200 | 103,400 | 102,100 | 616,182 |
| August 14, 2025 | 103,600 | 103,700 | 103,700 | 104,700 | 103,100 | 766,542 |
| August 13, 2025 | 102,800 | 103,200 | 103,200 | 103,300 | 102,100 | 584,019 |
| August 12, 2025 | 101,100 | 102,200 | 102,200 | 103,700 | 101,000 | 523,222 |
| August 11, 2025 | 101,600 | 101,600 | 101,600 | 102,750 | 101,300 | 498,235 |
| August 08, 2025 | 102,300 | 101,600 | 101,600 | 102,400 | 101,400 | 543,807 |
| August 07, 2025 | 103,000 | 101,800 | 101,800 | 103,300 | 101,500 | 649,315 |
| August 06, 2025 | 101,300 | 101,800 | 101,800 | 102,700 | 101,200 | 721,936 |
| August 05, 2025 | 103,000 | 101,600 | 101,600 | 104,200 | 101,300 | 784,338 |
| August 04, 2025 | 100,700 | 102,800 | 102,800 | 103,700 | 100,500 | 849,298 |
| August 01, 2025 | 101,300 | 101,100 | 101,100 | 104,100 | 101,000 | 1.22M |
| July 31, 2025 | 112,700 | 102,650 | 102,650 | 113,200 | 102,300 | 2.89M |
| July 30, 2025 | 105,000 | 110,400 | 110,400 | 112,400 | 105,000 | 1.88M |
| July 29, 2025 | 104,300 | 105,700 | 105,700 | 106,400 | 103,500 | 1.33M |
| July 28, 2025 | 106,300 | 105,500 | 105,500 | 107,500 | 104,500 | 1.05M |
| July 25, 2025 | 105,000 | 104,100 | 104,100 | 107,000 | 102,400 | 1.27M |
| July 24, 2025 | 107,200 | 105,000 | 105,000 | 109,000 | 104,000 | 2.03M |
| July 23, 2025 | 100,800 | 106,100 | 106,100 | 106,100 | 100,500 | 3.54M |
| July 22, 2025 | 99,200 | 97,800 | 97,800 | 99,700 | 97,600 | 726,347 |
| July 21, 2025 | 99,700 | 99,300 | 99,300 | 100,200 | 99,100 | 343,035 |
| July 18, 2025 | 100,500 | 99,800 | 99,800 | 101,400 | 99,400 | 586,973 |
