133,200.00
-300(-0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 136,600 | 133,500 | 133,500 | 136,600 | 133,300 | 16,430 |
| October 16, 2025 | 134,500 | 137,800 | 137,800 | 139,400 | 134,400 | 23,789 |
| October 15, 2025 | 131,400 | 134,400 | 134,400 | 134,400 | 130,600 | 12,814 |
| October 14, 2025 | 130,600 | 131,000 | 131,000 | 133,800 | 130,500 | 13,099 |
| October 13, 2025 | 130,500 | 131,000 | 131,000 | 132,100 | 129,900 | 14,492 |
| October 10, 2025 | 138,000 | 134,400 | 134,400 | 138,000 | 133,700 | 18,101 |
| October 02, 2025 | 131,800 | 135,400 | 135,400 | 136,500 | 131,300 | 26,573 |
| October 01, 2025 | 133,700 | 131,600 | 131,600 | 133,700 | 130,200 | 11,868 |
| September 30, 2025 | 133,400 | 132,400 | 132,400 | 133,400 | 130,500 | 9,458 |
| September 29, 2025 | 132,900 | 132,800 | 132,800 | 135,300 | 129,100 | 20,136 |
| September 26, 2025 | 136,200 | 131,600 | 131,600 | 136,200 | 130,300 | 29,411 |
| September 25, 2025 | 133,300 | 131,200 | 131,200 | 133,300 | 128,100 | 27,661 |
| September 24, 2025 | 141,500 | 134,500 | 134,500 | 141,600 | 133,000 | 52,364 |
| September 23, 2025 | 148,200 | 142,600 | 142,600 | 148,200 | 142,400 | 17,767 |
| September 22, 2025 | 146,100 | 146,000 | 146,000 | 148,500 | 143,400 | 26,853 |
| September 19, 2025 | 147,500 | 145,500 | 145,500 | 147,500 | 143,900 | 12,536 |
| September 18, 2025 | 146,400 | 146,000 | 146,000 | 147,300 | 143,600 | 23,494 |
| September 17, 2025 | 147,300 | 144,300 | 144,300 | 147,500 | 143,000 | 30,376 |
| September 16, 2025 | 152,800 | 147,100 | 147,100 | 152,900 | 146,700 | 47,015 |
| September 15, 2025 | 148,300 | 152,600 | 152,600 | 154,300 | 147,300 | 90,296 |
| September 12, 2025 | 152,300 | 145,300 | 145,300 | 152,400 | 145,100 | 69,375 |
| September 11, 2025 | 154,000 | 149,400 | 149,400 | 155,000 | 145,100 | 80,619 |
| September 10, 2025 | 151,500 | 151,800 | 151,800 | 153,900 | 148,100 | 96,048 |
| September 09, 2025 | 144,800 | 146,300 | 146,300 | 150,800 | 142,500 | 149,477 |
| September 08, 2025 | 139,000 | 143,000 | 143,000 | 143,000 | 138,000 | 35,003 |
| September 05, 2025 | 137,900 | 137,100 | 137,100 | 138,400 | 135,000 | 19,920 |
| September 04, 2025 | 140,100 | 136,500 | 136,500 | 140,100 | 136,500 | 25,867 |
| September 03, 2025 | 141,700 | 139,500 | 139,500 | 142,500 | 137,900 | 23,086 |
| September 02, 2025 | 149,100 | 142,500 | 142,500 | 150,700 | 142,500 | 56,629 |
| September 01, 2025 | 151,400 | 150,700 | 150,700 | 156,600 | 148,100 | 62,777 |
| August 29, 2025 | 147,500 | 149,000 | 149,000 | 149,000 | 144,100 | 53,677 |
| August 28, 2025 | 132,000 | 142,400 | 142,400 | 148,000 | 130,900 | 94,544 |
| August 27, 2025 | 132,300 | 131,900 | 131,900 | 133,400 | 131,200 | 15,116 |
| August 26, 2025 | 134,000 | 133,200 | 133,200 | 134,000 | 130,800 | 22,683 |
| August 25, 2025 | 129,500 | 134,200 | 134,200 | 135,000 | 125,500 | 27,205 |
| August 22, 2025 | 127,600 | 127,600 | 127,600 | 129,400 | 125,100 | 11,595 |
| August 21, 2025 | 125,900 | 127,500 | 127,500 | 128,700 | 125,900 | 15,467 |
| August 20, 2025 | 125,400 | 125,000 | 125,000 | 127,900 | 121,200 | 17,779 |
| August 19, 2025 | 128,600 | 129,300 | 129,300 | 131,000 | 126,100 | 18,394 |
| August 18, 2025 | 127,100 | 129,600 | 129,600 | 130,400 | 125,000 | 17,282 |
| August 14, 2025 | 130,600 | 129,000 | 129,000 | 132,800 | 128,900 | 7,248 |
| August 13, 2025 | 132,000 | 130,800 | 130,800 | 132,000 | 128,800 | 20,496 |
| August 12, 2025 | 125,100 | 130,500 | 130,500 | 134,400 | 125,100 | 31,847 |
| August 11, 2025 | 126,200 | 125,300 | 125,300 | 126,600 | 123,250 | 14,222 |
| August 08, 2025 | 130,700 | 127,100 | 127,100 | 130,800 | 126,400 | 14,854 |
| August 07, 2025 | 129,700 | 130,400 | 130,400 | 131,200 | 128,100 | 20,628 |
| August 06, 2025 | 125,300 | 128,900 | 128,900 | 128,900 | 125,200 | 10,569 |
| August 05, 2025 | 121,600 | 127,800 | 127,800 | 129,100 | 121,000 | 37,694 |
| August 04, 2025 | 119,600 | 120,500 | 120,500 | 121,000 | 117,800 | 16,563 |
| August 01, 2025 | 125,200 | 119,000 | 119,000 | 125,800 | 118,900 | 41,923 |
| July 31, 2025 | 128,400 | 127,900 | 127,900 | 130,000 | 126,400 | 15,524 |
| July 30, 2025 | 131,000 | 128,200 | 128,200 | 131,500 | 127,600 | 17,082 |
| July 29, 2025 | 128,100 | 130,500 | 130,500 | 135,000 | 126,200 | 40,252 |
| July 28, 2025 | 136,900 | 128,300 | 128,300 | 139,200 | 126,000 | 56,076 |
| July 25, 2025 | 137,200 | 139,800 | 139,800 | 141,400 | 137,200 | 20,713 |
| July 24, 2025 | 140,800 | 138,500 | 138,500 | 143,300 | 138,000 | 60,526 |
| July 23, 2025 | 144,600 | 141,600 | 141,600 | 145,400 | 137,000 | 79,769 |
| July 22, 2025 | 146,400 | 148,400 | 148,400 | 156,000 | 140,500 | 252,492 |
| July 21, 2025 | 138,700 | 139,300 | 139,300 | 140,500 | 137,600 | 24,693 |
| July 18, 2025 | 142,000 | 140,100 | 140,100 | 142,700 | 137,400 | 41,720 |
