190,200.00
-3300(-1.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 192,100 | 193,500 | 193,500 | 201,000 | 188,000 | 1.38M |
| October 16, 2025 | 172,400 | 191,300 | 191,300 | 191,500 | 172,000 | 1.32M |
| October 15, 2025 | 172,700 | 173,700 | 173,700 | 174,450 | 166,100 | 780,186 |
| October 14, 2025 | 156,900 | 166,700 | 166,700 | 172,700 | 155,200 | 1.67M |
| October 13, 2025 | 144,000 | 157,700 | 157,700 | 160,800 | 143,400 | 1.13M |
| October 10, 2025 | 146,400 | 146,800 | 146,800 | 148,100 | 142,200 | 346,656 |
| October 02, 2025 | 148,200 | 146,500 | 146,500 | 150,300 | 146,500 | 577,245 |
| October 01, 2025 | 145,100 | 147,500 | 147,500 | 149,300 | 140,700 | 523,719 |
| September 30, 2025 | 144,500 | 143,500 | 143,500 | 147,200 | 143,200 | 334,080 |
| September 29, 2025 | 142,200 | 145,100 | 145,100 | 147,500 | 141,700 | 401,007 |
| September 26, 2025 | 143,200 | 141,300 | 141,300 | 143,300 | 140,800 | 263,813 |
| September 25, 2025 | 139,700 | 145,900 | 145,900 | 147,100 | 139,500 | 556,123 |
| September 24, 2025 | 146,900 | 138,400 | 138,400 | 146,900 | 137,300 | 439,311 |
| September 23, 2025 | 142,000 | 143,600 | 143,600 | 147,900 | 140,700 | 341,097 |
| September 22, 2025 | 142,200 | 141,400 | 141,400 | 146,300 | 140,700 | 347,663 |
| September 19, 2025 | 140,000 | 142,200 | 142,200 | 146,400 | 137,600 | 600,053 |
| September 18, 2025 | 133,800 | 139,600 | 139,600 | 141,000 | 131,900 | 606,040 |
| September 17, 2025 | 132,500 | 133,600 | 133,600 | 135,100 | 131,700 | 272,176 |
| September 16, 2025 | 133,400 | 131,900 | 131,900 | 133,600 | 131,200 | 227,082 |
| September 15, 2025 | 134,900 | 132,300 | 132,300 | 135,500 | 132,100 | 195,171 |
| September 12, 2025 | 133,100 | 133,500 | 133,500 | 134,900 | 132,000 | 279,004 |
| September 11, 2025 | 130,300 | 130,800 | 130,800 | 130,800 | 128,500 | 496,400 |
| September 10, 2025 | 132,300 | 129,500 | 129,500 | 132,300 | 128,100 | 547,991 |
| September 09, 2025 | 133,800 | 133,000 | 133,000 | 135,400 | 131,600 | 249,294 |
| September 08, 2025 | 130,800 | 132,800 | 132,800 | 135,800 | 130,400 | 246,393 |
| September 05, 2025 | 135,500 | 131,600 | 131,600 | 135,500 | 131,000 | 294,913 |
| September 04, 2025 | 138,000 | 135,200 | 135,200 | 138,900 | 134,100 | 228,246 |
| September 03, 2025 | 137,300 | 134,400 | 134,400 | 137,800 | 133,500 | 238,274 |
| September 02, 2025 | 139,500 | 136,900 | 136,900 | 140,000 | 135,800 | 204,876 |
| September 01, 2025 | 140,300 | 138,400 | 138,400 | 142,000 | 138,000 | 196,994 |
| August 29, 2025 | 146,500 | 141,300 | 141,300 | 146,600 | 141,300 | 271,544 |
| August 28, 2025 | 153,700 | 145,400 | 145,400 | 155,400 | 145,300 | 423,289 |
| August 27, 2025 | 156,800 | 152,200 | 152,200 | 156,800 | 151,800 | 173,982 |
| August 26, 2025 | 157,000 | 154,400 | 154,400 | 158,500 | 154,400 | 199,614 |
| August 25, 2025 | 154,700 | 158,000 | 158,000 | 159,400 | 153,300 | 299,136 |
| August 22, 2025 | 153,400 | 151,200 | 151,200 | 154,200 | 151,000 | 150,645 |
| August 21, 2025 | 154,400 | 152,700 | 152,700 | 154,700 | 150,600 | 187,739 |
| August 20, 2025 | 150,800 | 153,600 | 153,600 | 155,400 | 149,900 | 187,454 |
| August 19, 2025 | 157,300 | 154,100 | 154,100 | 158,200 | 152,800 | 168,567 |
| August 18, 2025 | 162,200 | 155,600 | 155,600 | 162,300 | 155,500 | 219,945 |
| August 14, 2025 | 160,100 | 163,200 | 163,200 | 164,900 | 159,900 | 878,729 |
| August 13, 2025 | 160,200 | 158,900 | 158,900 | 160,600 | 157,400 | 214,683 |
| August 12, 2025 | 157,700 | 157,800 | 157,800 | 163,500 | 156,000 | 575,561 |
| August 11, 2025 | 152,700 | 162,900 | 162,900 | 164,600 | 152,700 | 958,992 |
| August 08, 2025 | 149,900 | 150,400 | 150,400 | 150,900 | 148,300 | 227,763 |
| August 07, 2025 | 152,200 | 151,500 | 151,500 | 152,200 | 149,000 | 239,762 |
| August 06, 2025 | 145,300 | 150,900 | 150,900 | 153,500 | 144,600 | 688,479 |
| August 05, 2025 | 137,900 | 148,400 | 148,400 | 149,700 | 137,600 | 594,178 |
| August 04, 2025 | 138,200 | 136,700 | 136,700 | 139,600 | 135,600 | 147,618 |
| August 01, 2025 | 140,600 | 137,100 | 137,100 | 142,900 | 136,600 | 228,058 |
| July 31, 2025 | 153,000 | 142,500 | 142,500 | 153,000 | 141,300 | 471,615 |
| July 30, 2025 | 146,400 | 147,600 | 147,600 | 148,900 | 144,600 | 261,278 |
| July 29, 2025 | 148,300 | 145,700 | 145,700 | 148,300 | 144,100 | 245,645 |
| July 28, 2025 | 149,100 | 149,800 | 149,800 | 155,500 | 146,000 | 384,984 |
| July 25, 2025 | 151,700 | 148,600 | 148,600 | 151,800 | 146,200 | 306,473 |
| July 24, 2025 | 149,900 | 150,200 | 150,200 | 154,000 | 148,300 | 391,915 |
| July 23, 2025 | 153,000 | 150,900 | 150,900 | 154,700 | 148,000 | 455,161 |
| July 22, 2025 | 161,800 | 149,800 | 149,800 | 161,800 | 148,000 | 654,206 |
| July 21, 2025 | 153,000 | 156,400 | 156,400 | 158,500 | 152,300 | 652,502 |
| July 18, 2025 | 137,800 | 156,900 | 156,900 | 163,300 | 137,700 | 4.3M |
