84,200.00
+1700(+2.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83,800 | 82,500 | 82,500 | 85,400 | 81,800 | 247,892 |
| October 16, 2025 | 84,100 | 83,400 | 83,400 | 84,500 | 82,500 | 166,879 |
| October 15, 2025 | 80,500 | 83,400 | 83,400 | 83,500 | 80,500 | 217,224 |
| October 14, 2025 | 84,000 | 79,700 | 79,700 | 84,800 | 79,700 | 386,855 |
| October 13, 2025 | 82,000 | 84,000 | 84,000 | 84,100 | 81,200 | 178,499 |
| October 10, 2025 | 86,500 | 84,000 | 84,000 | 86,700 | 82,000 | 254,383 |
| October 02, 2025 | 85,100 | 85,900 | 85,900 | 87,400 | 83,600 | 277,483 |
| October 01, 2025 | 85,000 | 84,800 | 84,800 | 85,900 | 84,400 | 120,438 |
| September 30, 2025 | 83,400 | 84,600 | 84,600 | 85,000 | 82,900 | 181,692 |
| September 29, 2025 | 83,600 | 83,000 | 83,000 | 84,600 | 83,000 | 120,646 |
| September 26, 2025 | 86,700 | 83,100 | 83,100 | 86,800 | 82,400 | 152,686 |
| September 25, 2025 | 87,600 | 85,800 | 85,800 | 87,900 | 85,500 | 214,786 |
| September 24, 2025 | 88,200 | 86,900 | 86,900 | 89,100 | 86,400 | 210,960 |
| September 23, 2025 | 89,400 | 88,800 | 88,800 | 90,000 | 88,300 | 213,972 |
| September 22, 2025 | 91,500 | 90,500 | 90,500 | 91,600 | 89,300 | 189,052 |
| September 19, 2025 | 92,500 | 91,500 | 91,500 | 94,100 | 91,000 | 257,230 |
| September 18, 2025 | 93,400 | 92,200 | 92,200 | 94,000 | 91,000 | 226,201 |
| September 17, 2025 | 95,500 | 91,900 | 91,900 | 95,500 | 91,500 | 285,815 |
| September 16, 2025 | 93,300 | 94,400 | 94,400 | 94,900 | 91,800 | 399,631 |
| September 15, 2025 | 87,200 | 93,000 | 93,000 | 96,900 | 86,900 | 1.33M |
| September 12, 2025 | 87,700 | 85,800 | 85,800 | 87,700 | 84,900 | 318,735 |
| September 11, 2025 | 89,000 | 86,600 | 86,600 | 90,000 | 86,100 | 676,109 |
| September 10, 2025 | 87,200 | 88,500 | 88,500 | 90,300 | 87,000 | 464,573 |
| September 09, 2025 | 86,200 | 86,100 | 86,100 | 87,200 | 85,800 | 240,257 |
| September 08, 2025 | 85,100 | 85,600 | 85,600 | 85,800 | 83,900 | 174,020 |
| September 05, 2025 | 84,700 | 86,100 | 86,100 | 86,600 | 83,100 | 262,964 |
| September 04, 2025 | 84,000 | 84,800 | 84,800 | 85,300 | 84,000 | 110,517 |
| September 03, 2025 | 85,000 | 84,500 | 84,500 | 86,300 | 84,000 | 167,887 |
| September 02, 2025 | 85,900 | 85,100 | 85,100 | 87,700 | 84,000 | 312,671 |
| September 01, 2025 | 83,100 | 85,200 | 85,200 | 88,100 | 81,900 | 389,825 |
| August 29, 2025 | 84,600 | 83,800 | 83,800 | 85,200 | 83,200 | 233,224 |
| August 28, 2025 | 80,600 | 83,600 | 83,600 | 84,600 | 79,800 | 351,234 |
| August 27, 2025 | 80,900 | 81,200 | 81,200 | 82,000 | 80,100 | 172,501 |
| August 26, 2025 | 82,700 | 80,200 | 80,200 | 82,700 | 79,600 | 246,958 |
| August 25, 2025 | 82,700 | 82,400 | 82,400 | 82,700 | 80,300 | 165,086 |
| August 22, 2025 | 78,600 | 80,900 | 80,900 | 82,900 | 78,600 | 317,503 |
| August 21, 2025 | 77,500 | 78,200 | 78,200 | 79,300 | 76,900 | 204,023 |
| August 20, 2025 | 77,000 | 76,600 | 76,600 | 78,100 | 74,100 | 358,391 |
| August 19, 2025 | 81,300 | 79,600 | 79,600 | 82,000 | 79,000 | 275,079 |
| August 18, 2025 | 83,300 | 82,100 | 82,100 | 83,300 | 81,000 | 149,992 |
| August 14, 2025 | 83,100 | 83,900 | 83,900 | 84,900 | 82,700 | 404,587 |
| August 13, 2025 | 83,000 | 83,200 | 83,200 | 83,300 | 79,800 | 316,381 |
| August 12, 2025 | 83,600 | 82,700 | 82,700 | 85,100 | 82,300 | 265,445 |
| August 11, 2025 | 84,800 | 83,600 | 83,600 | 85,600 | 82,900 | 339,618 |
| August 08, 2025 | 88,500 | 86,800 | 86,800 | 88,700 | 85,200 | 346,118 |
| August 07, 2025 | 91,100 | 88,900 | 88,900 | 91,100 | 87,900 | 377,467 |
| August 06, 2025 | 90,100 | 91,000 | 91,000 | 91,000 | 88,800 | 210,551 |
| August 05, 2025 | 91,700 | 90,000 | 90,000 | 91,700 | 89,600 | 332,630 |
| August 04, 2025 | 90,600 | 89,800 | 89,800 | 92,300 | 87,700 | 432,666 |
| August 01, 2025 | 100,000 | 91,300 | 91,300 | 100,700 | 90,700 | 947,282 |
| July 31, 2025 | 95,900 | 99,800 | 99,800 | 102,300 | 95,100 | 988,409 |
| July 30, 2025 | 96,400 | 95,000 | 95,000 | 97,000 | 93,800 | 347,951 |
| July 29, 2025 | 94,200 | 96,800 | 96,800 | 99,000 | 92,000 | 656,343 |
| July 28, 2025 | 97,000 | 93,400 | 93,400 | 97,300 | 92,400 | 444,194 |
| July 25, 2025 | 94,000 | 95,500 | 95,500 | 97,500 | 92,900 | 460,437 |
| July 24, 2025 | 92,600 | 94,000 | 94,000 | 96,700 | 92,600 | 494,852 |
| July 23, 2025 | 93,500 | 92,400 | 92,400 | 95,900 | 91,500 | 423,145 |
| July 22, 2025 | 93,000 | 92,400 | 92,400 | 94,000 | 91,700 | 260,573 |
| July 21, 2025 | 91,400 | 93,000 | 93,000 | 93,900 | 91,200 | 277,476 |
| July 18, 2025 | 92,800 | 92,400 | 92,400 | 93,700 | 91,200 | 213,587 |
