54,300.00
-100(-0.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 54,900 | 54,300 | 54,300 | 54,900 | 54,200 | 2,639 |
October 01, 2025 | 54,700 | 54,400 | 54,400 | 54,700 | 53,900 | 4,108 |
September 30, 2025 | 54,800 | 54,700 | 54,700 | 56,000 | 54,500 | 3,177 |
September 29, 2025 | 55,200 | 54,800 | 54,800 | 55,900 | 54,700 | 1,980 |
September 26, 2025 | 55,800 | 55,000 | 55,000 | 55,800 | 54,600 | 4,702 |
September 25, 2025 | 57,000 | 55,800 | 55,800 | 57,000 | 55,400 | 7,583 |
September 24, 2025 | 57,700 | 57,000 | 57,000 | 57,700 | 55,800 | 6,632 |
September 23, 2025 | 58,000 | 58,000 | 58,000 | 58,100 | 57,200 | 3,521 |
September 22, 2025 | 58,000 | 58,100 | 58,100 | 59,200 | 57,200 | 3,391 |
September 19, 2025 | 59,000 | 58,000 | 58,000 | 59,100 | 58,000 | 5,618 |
September 18, 2025 | 59,800 | 59,100 | 59,100 | 59,800 | 58,400 | 3,993 |
September 17, 2025 | 59,300 | 59,200 | 59,200 | 60,100 | 58,900 | 7,075 |
September 16, 2025 | 60,100 | 59,400 | 59,400 | 60,100 | 59,000 | 4,754 |
September 15, 2025 | 57,300 | 59,500 | 59,500 | 59,700 | 57,300 | 9,292 |
September 12, 2025 | 56,500 | 56,600 | 56,600 | 57,200 | 56,300 | 1,504 |
September 11, 2025 | 57,400 | 56,400 | 56,400 | 57,400 | 56,200 | 2,756 |
September 10, 2025 | 56,400 | 56,400 | 56,400 | 56,900 | 56,300 | 1,610 |
September 09, 2025 | 56,200 | 56,400 | 56,400 | 57,200 | 56,200 | 2,244 |
September 08, 2025 | 56,900 | 56,300 | 56,300 | 57,000 | 56,200 | 1,599 |
September 05, 2025 | 56,700 | 57,200 | 57,200 | 57,200 | 56,200 | 3,105 |
September 04, 2025 | 57,000 | 56,700 | 56,700 | 57,200 | 56,100 | 1,455 |
September 03, 2025 | 56,100 | 56,300 | 56,300 | 56,400 | 55,700 | 2,919 |
September 02, 2025 | 55,700 | 55,700 | 55,700 | 56,600 | 55,100 | 5,431 |
September 01, 2025 | 56,500 | 56,200 | 56,200 | 57,000 | 55,900 | 4,630 |
August 29, 2025 | 57,200 | 56,800 | 56,800 | 57,200 | 56,000 | 5,820 |
August 28, 2025 | 56,700 | 56,900 | 56,900 | 57,000 | 56,000 | 2,198 |
August 27, 2025 | 56,900 | 56,900 | 56,900 | 56,900 | 56,000 | 2,551 |
August 26, 2025 | 58,500 | 56,600 | 56,600 | 58,500 | 55,500 | 9,409 |
August 25, 2025 | 58,500 | 58,300 | 58,300 | 59,000 | 58,200 | 1,949 |
August 22, 2025 | 58,300 | 58,500 | 58,500 | 59,300 | 58,300 | 3,812 |
August 21, 2025 | 58,900 | 58,800 | 58,800 | 59,400 | 58,200 | 5,605 |
August 20, 2025 | 58,400 | 58,900 | 58,900 | 58,900 | 57,200 | 4,488 |
August 19, 2025 | 59,100 | 58,300 | 58,300 | 59,300 | 57,900 | 4,024 |
August 18, 2025 | 60,000 | 58,000 | 58,000 | 60,000 | 57,800 | 9,148 |
August 14, 2025 | 60,800 | 60,300 | 60,300 | 61,100 | 60,000 | 3,256 |
August 13, 2025 | 60,600 | 60,800 | 60,800 | 61,200 | 60,500 | 4,868 |
August 12, 2025 | 60,800 | 60,500 | 60,500 | 61,300 | 60,400 | 3,365 |
August 11, 2025 | 61,100 | 60,800 | 60,800 | 61,100 | 60,500 | 5,886 |
August 08, 2025 | 62,100 | 61,100 | 61,100 | 62,100 | 61,100 | 1,001 |
August 07, 2025 | 61,700 | 61,700 | 61,700 | 61,700 | 61,200 | 2,851 |
August 06, 2025 | 61,100 | 61,700 | 61,700 | 62,100 | 60,900 | 1,641 |
August 05, 2025 | 61,500 | 61,100 | 61,100 | 62,000 | 60,500 | 2,427 |
August 04, 2025 | 60,100 | 61,000 | 61,000 | 61,400 | 59,700 | 5,011 |
August 01, 2025 | 62,200 | 60,300 | 60,300 | 62,200 | 60,100 | 4,981 |
July 31, 2025 | 62,600 | 62,400 | 62,400 | 62,600 | 61,000 | 6,520 |
July 30, 2025 | 62,400 | 62,300 | 62,300 | 63,700 | 62,000 | 6,777 |
July 29, 2025 | 62,900 | 62,100 | 62,100 | 62,900 | 60,900 | 10,205 |
July 28, 2025 | 64,200 | 62,000 | 62,000 | 64,200 | 61,500 | 14,195 |
July 25, 2025 | 63,000 | 63,600 | 63,600 | 64,000 | 63,000 | 5,060 |
July 24, 2025 | 64,900 | 63,600 | 63,600 | 64,900 | 63,600 | 3,275 |
July 23, 2025 | 65,400 | 64,300 | 64,300 | 65,400 | 64,000 | 2,913 |
July 22, 2025 | 64,800 | 64,900 | 64,900 | 65,300 | 64,400 | 4,083 |
July 21, 2025 | 65,200 | 64,400 | 64,400 | 65,500 | 64,300 | 3,684 |
July 18, 2025 | 65,300 | 65,400 | 65,400 | 65,500 | 64,800 | 3,392 |
July 17, 2025 | 65,700 | 65,800 | 65,800 | 65,800 | 64,800 | 6,816 |
July 16, 2025 | 66,100 | 65,800 | 65,800 | 66,100 | 65,200 | 4,341 |
July 15, 2025 | 66,800 | 66,000 | 66,000 | 67,100 | 66,000 | 5,451 |
July 14, 2025 | 67,000 | 66,600 | 66,600 | 67,400 | 66,200 | 4,411 |
July 11, 2025 | 67,200 | 66,600 | 66,600 | 67,200 | 66,100 | 6,991 |
July 10, 2025 | 67,300 | 66,400 | 66,400 | 68,500 | 66,200 | 8,723 |