72,700.00
-1800(-2.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 73,900 | 72,700 | 72,700 | 74,100 | 72,300 | 259,207 |
| September 25, 2025 | 74,500 | 74,500 | 74,500 | 75,100 | 74,200 | 150,789 |
| September 24, 2025 | 75,900 | 74,300 | 74,300 | 75,900 | 74,000 | 171,604 |
| September 23, 2025 | 75,300 | 75,500 | 75,500 | 76,200 | 75,200 | 114,884 |
| September 22, 2025 | 76,400 | 76,000 | 76,000 | 77,100 | 75,900 | 210,159 |
| September 19, 2025 | 76,600 | 75,300 | 75,300 | 77,000 | 75,300 | 638,627 |
| September 18, 2025 | 76,000 | 76,700 | 76,700 | 77,000 | 75,600 | 298,415 |
| September 17, 2025 | 75,500 | 75,200 | 75,200 | 75,800 | 74,900 | 170,424 |
| September 16, 2025 | 77,300 | 75,700 | 75,700 | 77,400 | 75,700 | 278,329 |
| September 15, 2025 | 76,100 | 77,600 | 77,600 | 77,900 | 76,100 | 227,876 |
| September 12, 2025 | 77,400 | 75,800 | 75,800 | 77,400 | 75,600 | 259,803 |
| September 11, 2025 | 77,000 | 77,000 | 77,000 | 77,400 | 76,400 | 299,737 |
| September 10, 2025 | 76,900 | 77,700 | 76,700 | 78,000 | 76,800 | 225,159 |
| September 09, 2025 | 76,500 | 77,200 | 76,206.44 | 77,300 | 76,000 | 136,280 |
| September 08, 2025 | 75,400 | 75,900 | 74,923.17 | 76,200 | 75,300 | 97,090 |
| September 05, 2025 | 75,100 | 75,600 | 75,600 | 75,800 | 74,900 | 160,256 |
| September 04, 2025 | 74,800 | 75,500 | 75,500 | 75,700 | 74,800 | 150,461 |
| September 03, 2025 | 74,400 | 75,200 | 75,200 | 75,400 | 74,000 | 111,821 |
| September 02, 2025 | 75,300 | 75,000 | 75,000 | 76,000 | 74,800 | 108,978 |
| September 01, 2025 | 75,400 | 75,100 | 75,100 | 75,800 | 74,700 | 156,011 |
| August 29, 2025 | 76,300 | 74,500 | 74,500 | 76,400 | 74,500 | 218,932 |
| August 28, 2025 | 71,500 | 75,500 | 75,500 | 76,700 | 71,500 | 698,176 |
| August 27, 2025 | 72,200 | 72,000 | 72,000 | 72,500 | 71,600 | 117,814 |
| August 26, 2025 | 72,800 | 72,000 | 72,000 | 73,000 | 72,000 | 306,533 |
| August 25, 2025 | 72,300 | 72,900 | 72,900 | 73,100 | 72,300 | 104,248 |
| August 22, 2025 | 72,600 | 72,100 | 72,100 | 73,400 | 71,800 | 238,889 |
| August 21, 2025 | 73,000 | 72,600 | 72,600 | 74,200 | 72,500 | 315,615 |
| August 20, 2025 | 73,200 | 73,200 | 73,200 | 73,600 | 72,300 | 352,752 |
| August 19, 2025 | 73,100 | 73,200 | 73,200 | 73,300 | 72,300 | 197,041 |
| August 18, 2025 | 73,700 | 73,000 | 73,000 | 73,900 | 72,800 | 204,060 |
| August 14, 2025 | 74,300 | 74,700 | 74,700 | 75,100 | 74,100 | 345,846 |
| August 13, 2025 | 74,400 | 74,600 | 74,600 | 75,000 | 73,600 | 282,979 |
| August 12, 2025 | 75,300 | 74,100 | 74,100 | 76,000 | 74,100 | 287,032 |
| August 11, 2025 | 76,900 | 76,000 | 76,000 | 76,900 | 75,200 | 161,455 |
| August 08, 2025 | 76,700 | 77,000 | 77,000 | 77,300 | 76,500 | 142,412 |
| August 07, 2025 | 77,600 | 77,000 | 77,000 | 77,900 | 76,500 | 160,327 |
| August 06, 2025 | 77,100 | 77,600 | 77,600 | 78,700 | 77,100 | 147,074 |
| August 05, 2025 | 77,000 | 77,500 | 77,500 | 78,200 | 76,900 | 259,367 |
| August 04, 2025 | 75,300 | 77,000 | 77,000 | 77,300 | 75,200 | 213,287 |
| August 01, 2025 | 78,200 | 75,100 | 75,100 | 78,300 | 75,100 | 277,439 |
| July 31, 2025 | 79,200 | 79,200 | 79,200 | 80,000 | 78,800 | 223,648 |
| July 30, 2025 | 78,700 | 79,100 | 79,100 | 79,800 | 78,700 | 200,350 |
| July 29, 2025 | 77,900 | 79,400 | 79,400 | 79,500 | 77,500 | 158,712 |
| July 28, 2025 | 79,100 | 78,600 | 78,600 | 79,700 | 77,800 | 169,384 |
| July 25, 2025 | 78,500 | 79,400 | 79,400 | 80,100 | 78,400 | 167,876 |
| July 24, 2025 | 80,100 | 79,200 | 79,200 | 81,000 | 79,200 | 267,267 |
| July 23, 2025 | 80,800 | 80,100 | 80,100 | 81,600 | 79,200 | 317,368 |
| July 22, 2025 | 80,000 | 79,900 | 79,900 | 80,600 | 79,600 | 243,500 |
| July 21, 2025 | 80,700 | 80,100 | 80,100 | 81,000 | 79,700 | 243,185 |
| July 18, 2025 | 81,700 | 80,700 | 80,700 | 82,300 | 80,100 | 216,680 |
| July 17, 2025 | 83,500 | 82,100 | 82,100 | 83,500 | 81,000 | 219,622 |
| July 16, 2025 | 81,500 | 82,700 | 82,700 | 84,500 | 81,400 | 339,395 |
| July 15, 2025 | 82,000 | 82,300 | 82,300 | 82,800 | 81,400 | 294,680 |
| July 14, 2025 | 81,700 | 82,800 | 82,800 | 84,400 | 81,600 | 284,775 |
| July 11, 2025 | 83,400 | 82,500 | 82,500 | 84,200 | 82,400 | 199,411 |
| July 10, 2025 | 82,600 | 84,000 | 84,000 | 84,300 | 81,800 | 406,704 |
| July 09, 2025 | 78,500 | 82,200 | 82,200 | 82,800 | 78,200 | 508,465 |
| July 08, 2025 | 78,500 | 78,900 | 78,900 | 79,500 | 77,500 | 663,696 |
| July 07, 2025 | 78,800 | 79,600 | 79,600 | 80,200 | 78,100 | 163,876 |
| July 04, 2025 | 83,100 | 79,900 | 79,900 | 83,200 | 79,800 | 223,487 |