57,400.00
+700(+1.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 57,500 | 56,700 | 56,700 | 58,500 | 56,300 | 34,795 |
| October 16, 2025 | 58,600 | 58,200 | 58,200 | 58,600 | 56,700 | 36,525 |
| October 15, 2025 | 55,400 | 56,700 | 56,700 | 57,100 | 54,600 | 43,119 |
| October 14, 2025 | 56,000 | 54,200 | 54,200 | 57,000 | 53,700 | 53,058 |
| October 13, 2025 | 53,000 | 55,100 | 55,100 | 55,800 | 52,600 | 53,592 |
| October 10, 2025 | 54,600 | 54,200 | 54,200 | 54,800 | 53,500 | 47,001 |
| October 02, 2025 | 54,200 | 53,700 | 53,700 | 55,200 | 53,100 | 42,970 |
| October 01, 2025 | 55,800 | 53,900 | 53,900 | 55,900 | 53,400 | 60,756 |
| September 30, 2025 | 54,500 | 55,400 | 55,400 | 55,900 | 53,900 | 42,194 |
| September 29, 2025 | 54,800 | 54,100 | 54,100 | 54,900 | 53,100 | 39,822 |
| September 26, 2025 | 57,700 | 54,700 | 54,700 | 57,800 | 54,050 | 65,030 |
| September 25, 2025 | 58,200 | 57,800 | 57,800 | 58,200 | 56,800 | 36,347 |
| September 24, 2025 | 59,500 | 57,700 | 57,700 | 60,200 | 57,100 | 42,471 |
| September 23, 2025 | 59,100 | 59,400 | 59,400 | 60,800 | 58,900 | 45,435 |
| September 22, 2025 | 59,700 | 59,300 | 59,300 | 59,900 | 58,300 | 29,664 |
| September 19, 2025 | 60,500 | 58,900 | 58,900 | 60,500 | 58,600 | 20,480 |
| September 18, 2025 | 59,700 | 59,600 | 59,600 | 60,700 | 59,200 | 35,681 |
| September 17, 2025 | 60,900 | 59,100 | 59,100 | 60,900 | 59,000 | 21,223 |
| September 16, 2025 | 61,200 | 60,600 | 60,600 | 61,500 | 59,900 | 39,478 |
| September 15, 2025 | 61,000 | 61,200 | 61,200 | 61,700 | 60,400 | 19,719 |
| September 12, 2025 | 62,100 | 61,200 | 61,200 | 62,100 | 60,500 | 27,312 |
| September 11, 2025 | 61,400 | 61,700 | 61,700 | 62,100 | 60,100 | 39,590 |
| September 10, 2025 | 58,000 | 60,200 | 60,200 | 61,400 | 58,000 | 62,958 |
| September 09, 2025 | 58,500 | 57,900 | 57,900 | 59,400 | 57,900 | 20,277 |
| September 08, 2025 | 59,000 | 58,800 | 58,800 | 59,100 | 57,400 | 28,120 |
| September 05, 2025 | 59,500 | 58,400 | 58,400 | 59,700 | 58,400 | 28,267 |
| September 04, 2025 | 59,300 | 59,200 | 59,200 | 60,000 | 58,500 | 32,872 |
| September 03, 2025 | 58,500 | 59,300 | 59,300 | 59,300 | 58,100 | 32,175 |
| September 02, 2025 | 59,500 | 58,300 | 58,300 | 60,400 | 57,600 | 32,259 |
| September 01, 2025 | 59,200 | 58,800 | 58,800 | 61,200 | 58,300 | 44,035 |
| August 29, 2025 | 60,600 | 60,100 | 60,100 | 62,000 | 59,900 | 16,233 |
| August 28, 2025 | 60,700 | 60,600 | 60,600 | 61,200 | 59,800 | 19,148 |
| August 27, 2025 | 61,200 | 61,000 | 61,000 | 61,200 | 60,300 | 19,837 |
| August 26, 2025 | 61,300 | 60,800 | 60,800 | 62,000 | 60,500 | 13,723 |
| August 25, 2025 | 62,800 | 61,500 | 61,500 | 62,900 | 61,300 | 24,373 |
| August 22, 2025 | 61,300 | 62,200 | 62,200 | 62,900 | 60,800 | 40,127 |
| August 21, 2025 | 57,100 | 60,800 | 60,800 | 61,300 | 57,100 | 49,106 |
| August 20, 2025 | 58,000 | 57,000 | 57,000 | 59,500 | 56,100 | 45,307 |
| August 19, 2025 | 63,400 | 60,100 | 60,100 | 63,400 | 60,000 | 36,411 |
| August 18, 2025 | 65,000 | 62,800 | 62,800 | 67,000 | 62,300 | 46,199 |
| August 14, 2025 | 64,800 | 66,000 | 66,000 | 68,200 | 63,600 | 74,258 |
| August 13, 2025 | 65,600 | 64,500 | 64,500 | 66,200 | 64,000 | 25,902 |
| August 12, 2025 | 66,200 | 64,900 | 64,900 | 68,600 | 64,300 | 47,242 |
| August 11, 2025 | 67,900 | 65,900 | 65,900 | 68,500 | 65,900 | 39,302 |
| August 08, 2025 | 66,800 | 66,200 | 66,200 | 67,100 | 65,800 | 22,473 |
| August 07, 2025 | 66,400 | 67,200 | 67,200 | 67,500 | 65,600 | 51,559 |
| August 06, 2025 | 64,400 | 66,800 | 66,800 | 67,200 | 63,900 | 56,615 |
| August 05, 2025 | 63,400 | 64,900 | 64,900 | 65,900 | 63,400 | 57,314 |
| August 04, 2025 | 59,800 | 63,200 | 63,200 | 64,800 | 59,500 | 69,975 |
| August 01, 2025 | 63,000 | 60,500 | 60,500 | 63,000 | 60,200 | 42,510 |
| July 31, 2025 | 64,100 | 63,500 | 63,500 | 65,200 | 62,600 | 37,295 |
| July 30, 2025 | 65,300 | 63,500 | 63,500 | 66,100 | 63,500 | 48,177 |
| July 29, 2025 | 65,000 | 64,900 | 64,900 | 66,000 | 63,300 | 28,306 |
| July 28, 2025 | 62,700 | 64,600 | 64,600 | 65,400 | 62,400 | 53,567 |
| July 25, 2025 | 63,300 | 62,600 | 62,600 | 63,400 | 62,400 | 19,108 |
| July 24, 2025 | 64,600 | 63,500 | 63,500 | 65,200 | 63,500 | 34,007 |
| July 23, 2025 | 63,900 | 64,200 | 64,200 | 65,600 | 62,400 | 40,252 |
| July 22, 2025 | 65,800 | 64,500 | 64,500 | 65,800 | 63,100 | 35,359 |
| July 21, 2025 | 64,500 | 65,600 | 65,600 | 66,300 | 63,000 | 33,247 |
| July 18, 2025 | 65,700 | 65,300 | 65,300 | 66,200 | 64,100 | 33,568 |
