157,900.00
-100(-0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 159,300 | 158,000 | 158,000 | 160,800 | 158,000 | 1,959 |
| October 16, 2025 | 156,100 | 160,900 | 160,900 | 161,000 | 156,100 | 4,027 |
| October 15, 2025 | 150,600 | 156,000 | 156,000 | 156,000 | 150,600 | 3,020 |
| October 14, 2025 | 150,300 | 152,200 | 152,200 | 156,500 | 149,600 | 5,125 |
| October 13, 2025 | 157,600 | 153,000 | 153,000 | 157,600 | 151,400 | 1,943 |
| October 10, 2025 | 152,300 | 158,700 | 158,700 | 158,700 | 151,500 | 3,063 |
| October 02, 2025 | 154,000 | 156,700 | 156,700 | 158,000 | 153,100 | 4,212 |
| October 01, 2025 | 150,000 | 153,900 | 153,900 | 156,100 | 150,000 | 1,994 |
| September 30, 2025 | 151,000 | 150,000 | 150,000 | 153,100 | 150,000 | 1,504 |
| September 29, 2025 | 153,500 | 152,500 | 152,500 | 155,200 | 151,100 | 1,668 |
| September 26, 2025 | 153,600 | 152,000 | 152,000 | 153,800 | 148,200 | 1,681 |
| September 25, 2025 | 161,400 | 153,600 | 153,600 | 161,900 | 152,700 | 3,432 |
| September 24, 2025 | 158,000 | 161,400 | 161,400 | 161,400 | 157,700 | 4,272 |
| September 23, 2025 | 157,200 | 157,500 | 157,500 | 157,700 | 157,200 | 1,755 |
| September 22, 2025 | 157,100 | 157,200 | 157,200 | 157,850 | 157,000 | 943 |
| September 19, 2025 | 157,000 | 157,000 | 157,000 | 157,500 | 157,000 | 907 |
| September 18, 2025 | 155,900 | 157,000 | 157,000 | 157,000 | 155,900 | 2,399 |
| September 17, 2025 | 155,500 | 155,900 | 155,900 | 155,900 | 155,500 | 1,366 |
| September 16, 2025 | 155,300 | 155,500 | 155,500 | 155,500 | 155,300 | 1,327 |
| September 15, 2025 | 154,600 | 155,300 | 155,300 | 155,400 | 154,600 | 1,620 |
| September 12, 2025 | 155,000 | 154,600 | 154,600 | 155,500 | 153,300 | 2,573 |
| September 11, 2025 | 152,200 | 155,000 | 155,000 | 155,000 | 152,200 | 3,462 |
| September 10, 2025 | 146,500 | 152,200 | 152,200 | 152,500 | 146,500 | 2,169 |
| September 09, 2025 | 151,800 | 149,300 | 149,300 | 151,800 | 147,600 | 2,393 |
| September 08, 2025 | 151,200 | 149,300 | 149,300 | 152,100 | 149,000 | 1,303 |
| September 05, 2025 | 150,300 | 152,700 | 152,700 | 152,700 | 150,000 | 2,466 |
| September 04, 2025 | 144,600 | 151,800 | 151,800 | 151,900 | 144,600 | 3,304 |
| September 03, 2025 | 145,700 | 145,400 | 145,400 | 146,800 | 144,600 | 3,370 |
| September 02, 2025 | 146,500 | 147,700 | 147,700 | 147,900 | 145,400 | 1,855 |
| September 01, 2025 | 146,800 | 147,800 | 147,800 | 148,500 | 145,000 | 2,649 |
| August 29, 2025 | 148,700 | 146,800 | 146,800 | 149,700 | 145,400 | 4,427 |
| August 28, 2025 | 148,300 | 148,000 | 148,000 | 149,700 | 146,000 | 3,242 |
| August 27, 2025 | 140,600 | 148,300 | 148,300 | 149,400 | 140,600 | 8,789 |
| August 26, 2025 | 145,800 | 139,300 | 139,300 | 147,300 | 137,100 | 32,480 |
| August 25, 2025 | 148,400 | 145,800 | 145,800 | 148,500 | 145,400 | 5,053 |
| August 22, 2025 | 151,500 | 148,400 | 148,400 | 152,000 | 146,000 | 6,964 |
| August 21, 2025 | 155,400 | 151,500 | 151,500 | 156,000 | 151,500 | 3,660 |
| August 20, 2025 | 157,500 | 155,300 | 155,300 | 157,700 | 155,100 | 2,621 |
| August 19, 2025 | 157,000 | 157,500 | 157,500 | 158,000 | 156,100 | 3,027 |
| August 18, 2025 | 159,400 | 157,000 | 157,000 | 159,400 | 155,000 | 4,482 |
| August 14, 2025 | 163,400 | 163,500 | 163,500 | 163,500 | 162,200 | 2,722 |
| August 13, 2025 | 163,400 | 163,500 | 163,500 | 164,200 | 161,900 | 1,991 |
| August 12, 2025 | 160,700 | 163,400 | 163,400 | 164,100 | 159,700 | 2,736 |
| August 11, 2025 | 160,200 | 160,700 | 160,700 | 161,000 | 159,000 | 1,117 |
| August 08, 2025 | 159,100 | 160,300 | 160,300 | 161,000 | 158,900 | 4,391 |
| August 07, 2025 | 160,000 | 159,000 | 159,000 | 160,000 | 158,700 | 2,816 |
| August 06, 2025 | 161,800 | 160,000 | 160,000 | 161,800 | 159,700 | 2,823 |
| August 05, 2025 | 160,400 | 162,200 | 162,200 | 162,700 | 159,600 | 3,125 |
| August 04, 2025 | 163,100 | 160,200 | 160,200 | 163,400 | 160,000 | 3,582 |
| August 01, 2025 | 165,600 | 163,500 | 163,500 | 165,600 | 161,000 | 2,307 |
| July 31, 2025 | 163,900 | 165,600 | 165,600 | 166,100 | 161,800 | 3,407 |
| July 30, 2025 | 162,200 | 163,900 | 163,900 | 163,900 | 161,300 | 2,104 |
| July 29, 2025 | 161,100 | 162,200 | 162,200 | 162,500 | 159,800 | 2,485 |
| July 28, 2025 | 160,400 | 161,100 | 161,100 | 161,100 | 159,600 | 1,578 |
| July 25, 2025 | 161,900 | 160,400 | 160,400 | 161,900 | 159,800 | 1,829 |
| July 24, 2025 | 163,600 | 162,200 | 162,200 | 163,600 | 159,900 | 3,920 |
| July 23, 2025 | 164,300 | 163,600 | 163,600 | 165,000 | 162,500 | 2,919 |
| July 22, 2025 | 163,500 | 164,300 | 164,300 | 164,900 | 163,500 | 1,583 |
| July 21, 2025 | 164,000 | 163,500 | 163,500 | 164,900 | 163,400 | 2,389 |
| July 18, 2025 | 162,800 | 164,000 | 164,000 | 164,400 | 162,100 | 2,858 |
