117,000.00
+2200(+1.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 115,700 | 117,000 | 117,000 | 117,700 | 115,700 | 42 |
| October 23, 2025 | 116,000 | 114,800 | 114,800 | 117,100 | 108,700 | 217 |
| October 22, 2025 | 112,100 | 113,900 | 113,900 | 114,000 | 111,600 | 272 |
| October 21, 2025 | 110,400 | 110,800 | 110,800 | 112,100 | 110,400 | 277 |
| October 20, 2025 | 108,800 | 110,400 | 110,400 | 112,100 | 108,800 | 137 |
| October 17, 2025 | 109,800 | 110,000 | 110,000 | 110,000 | 108,500 | 198 |
| October 16, 2025 | 109,700 | 109,800 | 109,800 | 110,800 | 108,900 | 191 |
| October 15, 2025 | 109,800 | 109,500 | 109,500 | 109,800 | 108,300 | 251 |
| October 14, 2025 | 108,300 | 108,700 | 108,700 | 109,700 | 108,200 | 179 |
| October 13, 2025 | 111,300 | 109,100 | 109,100 | 112,300 | 107,700 | 789 |
| October 10, 2025 | 112,600 | 112,200 | 112,200 | 113,600 | 110,300 | 469 |
| October 02, 2025 | 113,000 | 112,600 | 112,600 | 113,000 | 112,500 | 43 |
| October 01, 2025 | 113,800 | 113,000 | 113,000 | 114,100 | 112,800 | 158 |
| September 30, 2025 | 113,200 | 113,100 | 113,100 | 113,200 | 112,100 | 62 |
| September 29, 2025 | 113,000 | 113,100 | 113,100 | 114,400 | 111,700 | 87 |
| September 26, 2025 | 114,500 | 114,500 | 114,500 | 115,500 | 110,000 | 133 |
| September 25, 2025 | 114,100 | 115,700 | 115,700 | 115,700 | 114,000 | 76 |
| September 24, 2025 | 115,600 | 114,400 | 114,400 | 116,400 | 114,000 | 185 |
| September 23, 2025 | 116,000 | 115,500 | 115,500 | 116,000 | 115,100 | 188 |
| September 22, 2025 | 117,300 | 115,500 | 115,500 | 117,300 | 115,400 | 133 |
| September 19, 2025 | 118,000 | 117,300 | 117,300 | 118,000 | 116,100 | 200 |
| September 18, 2025 | 118,900 | 118,600 | 118,600 | 118,900 | 118,600 | 59 |
| September 17, 2025 | 122,600 | 118,900 | 118,900 | 122,600 | 118,700 | 360 |
| September 16, 2025 | 124,000 | 122,600 | 122,600 | 124,000 | 120,000 | 332 |
| September 15, 2025 | 124,700 | 123,700 | 123,700 | 124,700 | 122,000 | 120 |
| September 12, 2025 | 123,300 | 124,700 | 124,700 | 125,100 | 123,300 | 58 |
| September 11, 2025 | 122,800 | 124,400 | 124,400 | 127,000 | 122,800 | 183 |
| September 10, 2025 | 124,800 | 124,600 | 124,600 | 125,100 | 122,900 | 191 |
| September 09, 2025 | 124,200 | 124,800 | 124,800 | 124,800 | 123,300 | 92 |
| September 08, 2025 | 122,400 | 124,500 | 124,500 | 125,100 | 122,400 | 50 |
| September 05, 2025 | 118,900 | 122,300 | 122,300 | 122,400 | 117,700 | 365 |
| September 04, 2025 | 117,300 | 117,400 | 117,400 | 118,600 | 117,300 | 81 |
| September 03, 2025 | 119,000 | 118,600 | 118,600 | 119,900 | 118,400 | 54 |
| September 02, 2025 | 116,400 | 119,700 | 119,700 | 120,000 | 115,500 | 157 |
| September 01, 2025 | 117,000 | 116,400 | 116,400 | 117,900 | 116,400 | 184 |
| August 29, 2025 | 117,600 | 117,600 | 117,600 | 118,200 | 116,000 | 378 |
| August 28, 2025 | 118,500 | 118,000 | 118,000 | 118,500 | 117,200 | 986 |
| August 27, 2025 | 121,700 | 117,900 | 117,900 | 121,700 | 117,900 | 338 |
| August 26, 2025 | 120,300 | 120,000 | 120,000 | 121,000 | 119,700 | 215 |
| August 25, 2025 | 122,100 | 121,000 | 121,000 | 122,200 | 121,000 | 107 |
| August 22, 2025 | 121,100 | 121,100 | 121,100 | 124,500 | 121,100 | 147 |
| August 21, 2025 | 121,200 | 120,900 | 120,900 | 123,300 | 120,900 | 236 |
| August 20, 2025 | 121,500 | 122,500 | 122,500 | 122,800 | 121,400 | 91 |
| August 19, 2025 | 124,000 | 124,200 | 124,200 | 125,100 | 122,400 | 113 |
| August 18, 2025 | 124,500 | 124,000 | 124,000 | 125,500 | 123,800 | 17 |
| August 14, 2025 | 125,200 | 124,500 | 124,500 | 126,200 | 123,600 | 215 |
| August 13, 2025 | 127,800 | 125,700 | 125,700 | 128,300 | 125,000 | 786 |
| August 12, 2025 | 128,300 | 128,900 | 128,900 | 130,000 | 127,100 | 353 |
| August 11, 2025 | 128,200 | 127,700 | 127,700 | 131,400 | 127,700 | 571 |
| August 08, 2025 | 130,600 | 131,500 | 131,500 | 132,000 | 127,700 | 263 |
| August 07, 2025 | 132,300 | 130,700 | 130,700 | 132,300 | 129,100 | 149 |
| August 06, 2025 | 129,000 | 131,700 | 131,700 | 132,000 | 129,000 | 60 |
| August 05, 2025 | 134,200 | 131,400 | 131,400 | 134,700 | 130,800 | 360 |
| August 04, 2025 | 127,300 | 134,700 | 134,700 | 135,000 | 127,300 | 887 |
| August 01, 2025 | 133,100 | 127,300 | 127,300 | 134,700 | 127,300 | 652 |
| July 31, 2025 | 136,700 | 134,800 | 134,800 | 136,700 | 134,500 | 37 |
| July 30, 2025 | 134,900 | 135,300 | 135,300 | 137,800 | 134,900 | 185 |
| July 29, 2025 | 134,500 | 134,900 | 134,900 | 135,200 | 133,800 | 87 |
| July 28, 2025 | 137,700 | 134,800 | 134,800 | 137,800 | 133,500 | 230 |
| July 25, 2025 | 134,500 | 136,300 | 136,300 | 136,400 | 133,700 | 371 |