61,700.00
+700(+1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 62,800 | 61,000 | 61,000 | 63,300 | 60,300 | 98,280 |
| October 16, 2025 | 66,900 | 63,300 | 63,300 | 66,900 | 62,400 | 88,981 |
| October 15, 2025 | 65,900 | 65,700 | 65,700 | 66,700 | 65,000 | 41,765 |
| October 14, 2025 | 68,400 | 65,000 | 65,000 | 68,400 | 63,800 | 91,643 |
| October 13, 2025 | 67,800 | 67,400 | 67,400 | 69,000 | 66,200 | 53,836 |
| October 10, 2025 | 70,900 | 68,500 | 68,500 | 71,000 | 66,100 | 96,746 |
| October 02, 2025 | 74,000 | 72,600 | 72,600 | 74,000 | 70,700 | 82,727 |
| October 01, 2025 | 74,300 | 72,900 | 72,900 | 74,300 | 71,600 | 48,077 |
| September 30, 2025 | 74,300 | 72,300 | 72,300 | 76,000 | 72,100 | 106,188 |
| September 29, 2025 | 72,900 | 73,000 | 73,000 | 75,700 | 72,300 | 75,144 |
| September 26, 2025 | 73,100 | 72,200 | 72,200 | 73,600 | 71,000 | 92,687 |
| September 25, 2025 | 74,500 | 73,100 | 73,100 | 76,400 | 72,200 | 135,460 |
| September 24, 2025 | 73,100 | 74,600 | 74,600 | 76,400 | 73,000 | 188,782 |
| September 23, 2025 | 72,400 | 72,600 | 72,600 | 75,000 | 70,100 | 170,336 |
| September 22, 2025 | 71,500 | 72,300 | 72,300 | 74,900 | 67,000 | 214,573 |
| September 19, 2025 | 66,900 | 71,300 | 71,300 | 73,500 | 66,600 | 331,493 |
| September 18, 2025 | 65,000 | 66,200 | 66,200 | 68,200 | 64,500 | 183,732 |
| September 17, 2025 | 65,600 | 63,600 | 63,600 | 66,000 | 62,000 | 93,407 |
| September 16, 2025 | 64,200 | 66,200 | 66,200 | 66,200 | 63,700 | 131,301 |
| September 15, 2025 | 63,200 | 63,900 | 63,900 | 65,800 | 62,000 | 116,584 |
| September 12, 2025 | 59,800 | 62,600 | 62,600 | 63,100 | 59,800 | 88,545 |
| September 11, 2025 | 58,400 | 59,700 | 59,700 | 60,600 | 58,100 | 92,744 |
| September 10, 2025 | 58,900 | 58,400 | 58,400 | 59,000 | 56,600 | 90,317 |
| September 09, 2025 | 59,600 | 58,400 | 58,400 | 59,700 | 57,700 | 81,353 |
| September 08, 2025 | 57,300 | 59,600 | 59,600 | 59,600 | 55,600 | 101,130 |
| September 05, 2025 | 60,600 | 57,300 | 57,300 | 60,750 | 57,200 | 121,563 |
| September 04, 2025 | 63,800 | 60,500 | 60,500 | 63,800 | 59,700 | 111,396 |
| September 03, 2025 | 64,500 | 63,300 | 63,300 | 65,500 | 62,200 | 116,458 |
| September 02, 2025 | 64,400 | 66,100 | 66,100 | 67,300 | 61,300 | 151,209 |
| September 01, 2025 | 65,300 | 63,500 | 63,500 | 66,000 | 62,600 | 101,797 |
| August 29, 2025 | 63,900 | 62,500 | 62,500 | 65,000 | 62,000 | 107,016 |
| August 28, 2025 | 60,400 | 62,000 | 62,000 | 64,500 | 59,600 | 159,250 |
| August 27, 2025 | 64,000 | 60,400 | 60,400 | 64,000 | 60,300 | 155,921 |
| August 26, 2025 | 63,000 | 65,200 | 65,200 | 66,000 | 62,500 | 308,851 |
| August 25, 2025 | 61,600 | 62,800 | 62,800 | 64,900 | 60,600 | 221,723 |
| August 22, 2025 | 57,500 | 59,700 | 59,700 | 60,600 | 57,500 | 159,170 |
| August 21, 2025 | 56,600 | 57,400 | 57,400 | 58,200 | 55,800 | 92,812 |
| August 20, 2025 | 54,300 | 55,700 | 55,700 | 56,900 | 52,500 | 132,439 |
| August 19, 2025 | 58,500 | 57,200 | 57,200 | 58,700 | 55,400 | 97,489 |
| August 18, 2025 | 57,100 | 58,900 | 58,900 | 59,800 | 54,500 | 141,537 |
| August 14, 2025 | 54,900 | 57,200 | 57,200 | 58,100 | 54,600 | 100,859 |
| August 13, 2025 | 51,500 | 55,200 | 55,200 | 56,100 | 50,000 | 144,525 |
| August 12, 2025 | 53,000 | 51,100 | 51,100 | 53,700 | 50,800 | 52,168 |
| August 11, 2025 | 50,800 | 53,100 | 53,100 | 53,200 | 49,950 | 130,488 |
| August 08, 2025 | 54,000 | 52,200 | 52,200 | 54,400 | 52,200 | 151,437 |
| August 07, 2025 | 59,600 | 54,500 | 54,500 | 60,800 | 53,700 | 189,193 |
| August 06, 2025 | 58,800 | 59,400 | 59,400 | 60,000 | 58,200 | 725,920 |
| August 05, 2025 | 56,100 | 58,700 | 58,700 | 59,200 | 55,900 | 113,499 |
| August 04, 2025 | 56,100 | 55,800 | 55,800 | 56,400 | 54,200 | 124,422 |
| August 01, 2025 | 58,600 | 57,100 | 57,100 | 58,700 | 53,200 | 140,034 |
| July 31, 2025 | 55,800 | 58,600 | 58,600 | 59,500 | 55,800 | 155,601 |
| July 30, 2025 | 55,000 | 55,800 | 55,800 | 56,500 | 54,000 | 70,649 |
| July 29, 2025 | 51,100 | 54,400 | 54,400 | 55,200 | 50,900 | 105,174 |
| July 28, 2025 | 52,900 | 51,200 | 51,200 | 52,900 | 51,000 | 62,793 |
| July 25, 2025 | 53,100 | 52,300 | 52,300 | 53,200 | 51,600 | 62,770 |
| July 24, 2025 | 53,000 | 53,000 | 53,000 | 55,600 | 51,900 | 240,029 |
| July 23, 2025 | 51,200 | 50,800 | 50,800 | 51,300 | 50,200 | 44,687 |
| July 22, 2025 | 52,400 | 51,600 | 51,600 | 52,400 | 50,500 | 92,917 |
| July 21, 2025 | 52,400 | 52,100 | 52,100 | 53,000 | 51,600 | 58,099 |
| July 18, 2025 | 54,400 | 52,100 | 52,100 | 54,400 | 51,300 | 86,544 |
