64,200.00
-900(-1.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 64,100 | 65,100 | 65,100 | 65,700 | 63,800 | 41,337 |
| October 16, 2025 | 63,500 | 64,700 | 64,700 | 65,400 | 63,500 | 60,950 |
| October 15, 2025 | 62,200 | 62,900 | 62,900 | 63,000 | 62,000 | 27,123 |
| October 14, 2025 | 62,600 | 62,600 | 62,600 | 63,400 | 62,000 | 67,756 |
| October 13, 2025 | 62,800 | 62,900 | 62,900 | 62,900 | 61,200 | 44,729 |
| October 10, 2025 | 64,900 | 63,800 | 63,800 | 65,000 | 62,800 | 78,989 |
| October 02, 2025 | 64,900 | 65,400 | 65,400 | 67,200 | 64,200 | 101,693 |
| October 01, 2025 | 63,800 | 64,900 | 64,900 | 66,100 | 62,900 | 97,938 |
| September 30, 2025 | 65,000 | 63,800 | 63,800 | 65,000 | 63,800 | 25,754 |
| September 29, 2025 | 63,600 | 65,000 | 65,000 | 65,500 | 63,500 | 57,042 |
| September 26, 2025 | 63,400 | 63,300 | 63,300 | 63,600 | 62,600 | 72,661 |
| September 25, 2025 | 63,900 | 63,600 | 63,600 | 64,100 | 63,300 | 16,968 |
| September 24, 2025 | 63,700 | 64,200 | 64,200 | 64,200 | 62,900 | 42,386 |
| September 23, 2025 | 63,500 | 63,800 | 63,800 | 64,100 | 63,400 | 22,905 |
| September 22, 2025 | 63,400 | 63,500 | 63,500 | 63,900 | 63,000 | 29,094 |
| September 19, 2025 | 64,000 | 63,400 | 63,400 | 64,200 | 63,200 | 49,847 |
| September 18, 2025 | 63,700 | 64,200 | 64,200 | 64,400 | 63,050 | 39,898 |
| September 17, 2025 | 63,900 | 63,900 | 63,900 | 64,200 | 63,400 | 35,658 |
| September 16, 2025 | 63,600 | 64,100 | 64,100 | 64,200 | 63,200 | 36,158 |
| September 15, 2025 | 63,100 | 63,500 | 63,500 | 63,500 | 62,500 | 63,337 |
| September 12, 2025 | 63,200 | 63,100 | 63,100 | 63,400 | 62,900 | 38,590 |
| September 11, 2025 | 63,000 | 63,200 | 63,200 | 63,500 | 62,300 | 40,896 |
| September 10, 2025 | 62,200 | 63,200 | 63,200 | 63,400 | 62,200 | 39,173 |
| September 09, 2025 | 62,300 | 62,600 | 62,600 | 62,600 | 61,800 | 18,948 |
| September 08, 2025 | 62,100 | 62,200 | 62,200 | 62,200 | 61,400 | 13,208 |
| September 05, 2025 | 62,000 | 62,200 | 62,200 | 62,300 | 61,600 | 28,431 |
| September 04, 2025 | 61,600 | 62,000 | 62,000 | 62,300 | 61,600 | 9,990 |
| September 03, 2025 | 60,900 | 62,000 | 62,000 | 62,000 | 60,800 | 19,164 |
| September 02, 2025 | 61,700 | 61,400 | 61,400 | 61,800 | 60,400 | 49,375 |
| September 01, 2025 | 62,400 | 61,700 | 61,700 | 62,700 | 61,300 | 29,389 |
| August 29, 2025 | 62,700 | 62,300 | 62,300 | 63,600 | 62,100 | 29,214 |
| August 28, 2025 | 62,200 | 62,800 | 62,800 | 63,300 | 62,000 | 31,313 |
| August 27, 2025 | 62,600 | 62,200 | 62,200 | 62,900 | 61,600 | 44,910 |
| August 26, 2025 | 63,000 | 62,500 | 62,500 | 63,800 | 62,500 | 29,111 |
| August 25, 2025 | 63,100 | 63,100 | 63,100 | 63,400 | 62,500 | 21,663 |
| August 22, 2025 | 61,900 | 62,700 | 62,700 | 63,900 | 61,900 | 64,355 |
| August 21, 2025 | 62,100 | 62,000 | 62,000 | 62,800 | 61,900 | 41,228 |
| August 20, 2025 | 62,900 | 62,200 | 62,200 | 63,100 | 61,200 | 54,217 |
| August 19, 2025 | 63,600 | 63,200 | 63,200 | 63,900 | 62,500 | 37,330 |
| August 18, 2025 | 64,300 | 63,100 | 63,100 | 64,300 | 62,900 | 45,282 |
| August 14, 2025 | 65,600 | 64,300 | 64,300 | 66,200 | 64,300 | 47,263 |
| August 13, 2025 | 65,800 | 65,900 | 65,900 | 66,000 | 64,700 | 42,811 |
| August 12, 2025 | 65,700 | 65,100 | 65,100 | 66,200 | 64,900 | 25,911 |
| August 11, 2025 | 64,500 | 65,600 | 65,600 | 66,100 | 64,500 | 32,948 |
| August 08, 2025 | 64,800 | 64,500 | 64,500 | 65,300 | 64,300 | 29,001 |
| August 07, 2025 | 65,900 | 65,000 | 65,000 | 66,200 | 64,400 | 51,213 |
| August 06, 2025 | 64,700 | 65,700 | 65,700 | 66,100 | 64,700 | 38,227 |
| August 05, 2025 | 64,600 | 64,700 | 64,700 | 65,500 | 64,400 | 29,489 |
| August 04, 2025 | 63,400 | 64,000 | 64,000 | 64,600 | 62,600 | 37,332 |
| August 01, 2025 | 65,800 | 62,900 | 62,900 | 66,600 | 62,400 | 106,038 |
| July 31, 2025 | 70,700 | 66,600 | 66,600 | 70,700 | 65,500 | 156,701 |
| July 30, 2025 | 71,200 | 72,200 | 72,200 | 73,000 | 70,800 | 44,775 |
| July 29, 2025 | 71,600 | 71,200 | 71,200 | 72,000 | 69,400 | 46,570 |
| July 28, 2025 | 72,900 | 71,800 | 71,800 | 73,600 | 71,600 | 39,464 |
| July 25, 2025 | 73,000 | 72,400 | 72,400 | 73,600 | 72,000 | 43,176 |
| July 24, 2025 | 75,100 | 73,400 | 73,400 | 75,800 | 72,000 | 73,017 |
| July 23, 2025 | 72,400 | 74,400 | 74,400 | 75,600 | 72,400 | 113,329 |
| July 22, 2025 | 73,100 | 71,800 | 71,800 | 73,500 | 71,500 | 40,980 |
| July 21, 2025 | 72,500 | 72,900 | 72,900 | 73,100 | 72,100 | 31,987 |
| July 18, 2025 | 72,400 | 71,900 | 71,900 | 74,400 | 71,800 | 71,779 |
