101,100.00
-4100(-3.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 103,000 | 101,100 | 101,100 | 106,500 | 100,900 | 53,603 |
| October 16, 2025 | 100,900 | 105,200 | 105,200 | 105,800 | 97,000 | 132,569 |
| October 15, 2025 | 95,400 | 100,300 | 100,300 | 101,000 | 94,600 | 112,390 |
| October 14, 2025 | 90,300 | 96,000 | 96,000 | 96,700 | 90,300 | 131,229 |
| October 13, 2025 | 88,700 | 88,800 | 88,800 | 88,800 | 87,000 | 21,451 |
| October 10, 2025 | 87,700 | 89,400 | 89,400 | 89,600 | 86,800 | 44,727 |
| October 02, 2025 | 86,000 | 86,000 | 86,000 | 87,200 | 84,900 | 21,981 |
| October 01, 2025 | 85,500 | 85,800 | 85,800 | 86,100 | 84,300 | 16,469 |
| September 30, 2025 | 85,300 | 84,900 | 84,900 | 85,300 | 83,800 | 21,872 |
| September 29, 2025 | 85,100 | 85,000 | 85,000 | 85,700 | 84,200 | 14,638 |
| September 26, 2025 | 86,100 | 85,600 | 85,600 | 87,900 | 84,000 | 30,243 |
| September 25, 2025 | 86,500 | 86,300 | 86,300 | 86,500 | 84,000 | 19,655 |
| September 24, 2025 | 90,100 | 87,000 | 87,000 | 90,100 | 86,100 | 40,156 |
| September 23, 2025 | 90,000 | 89,900 | 89,900 | 91,500 | 89,200 | 30,112 |
| September 22, 2025 | 89,800 | 89,600 | 89,600 | 90,000 | 88,500 | 22,491 |
| September 19, 2025 | 90,600 | 89,500 | 89,500 | 91,200 | 88,200 | 34,169 |
| September 18, 2025 | 91,700 | 90,700 | 90,700 | 91,800 | 89,300 | 28,106 |
| September 17, 2025 | 93,500 | 91,500 | 91,500 | 93,500 | 90,000 | 34,686 |
| September 16, 2025 | 94,500 | 92,700 | 92,700 | 94,900 | 92,500 | 37,195 |
| September 15, 2025 | 89,400 | 94,000 | 94,000 | 94,300 | 89,100 | 120,833 |
| September 12, 2025 | 89,500 | 89,200 | 89,200 | 89,600 | 88,000 | 23,912 |
| September 11, 2025 | 90,500 | 88,600 | 88,600 | 90,600 | 87,600 | 30,263 |
| September 10, 2025 | 87,600 | 89,500 | 89,500 | 90,500 | 87,600 | 67,604 |
| September 09, 2025 | 85,000 | 87,600 | 87,600 | 87,600 | 84,500 | 41,249 |
| September 08, 2025 | 84,600 | 84,500 | 84,500 | 84,600 | 82,600 | 16,935 |
| September 05, 2025 | 83,500 | 84,500 | 84,500 | 85,500 | 82,600 | 25,349 |
| September 04, 2025 | 84,800 | 83,200 | 83,200 | 84,800 | 82,900 | 21,048 |
| September 03, 2025 | 85,000 | 85,000 | 85,000 | 85,100 | 83,100 | 23,322 |
| September 02, 2025 | 87,500 | 85,200 | 85,200 | 87,800 | 83,900 | 53,294 |
| September 01, 2025 | 85,700 | 87,000 | 87,000 | 89,300 | 85,700 | 30,787 |
| August 29, 2025 | 84,400 | 86,800 | 86,800 | 87,400 | 84,300 | 42,719 |
| August 28, 2025 | 82,000 | 85,000 | 85,000 | 85,800 | 81,200 | 55,480 |
| August 27, 2025 | 83,000 | 82,000 | 82,000 | 83,000 | 81,000 | 29,514 |
| August 26, 2025 | 83,000 | 83,000 | 83,000 | 83,300 | 81,600 | 45,132 |
| August 25, 2025 | 84,600 | 83,700 | 83,700 | 85,500 | 82,500 | 27,090 |
| August 22, 2025 | 81,600 | 84,000 | 84,000 | 84,200 | 81,600 | 110,633 |
| August 21, 2025 | 84,300 | 81,700 | 81,700 | 84,400 | 81,100 | 41,214 |
| August 20, 2025 | 83,000 | 84,000 | 84,000 | 84,500 | 80,900 | 91,527 |
| August 19, 2025 | 87,200 | 85,600 | 85,600 | 88,200 | 85,000 | 48,516 |
| August 18, 2025 | 88,300 | 88,000 | 88,000 | 89,600 | 86,800 | 53,434 |
| August 14, 2025 | 88,600 | 88,600 | 88,600 | 90,000 | 88,300 | 35,881 |
| August 13, 2025 | 87,900 | 89,000 | 89,000 | 89,500 | 87,900 | 62,082 |
| August 12, 2025 | 86,200 | 87,500 | 87,500 | 88,000 | 86,200 | 39,907 |
| August 11, 2025 | 88,300 | 86,800 | 86,800 | 88,500 | 86,200 | 40,863 |
| August 08, 2025 | 87,700 | 88,000 | 88,000 | 88,800 | 86,100 | 48,466 |
| August 07, 2025 | 86,300 | 87,500 | 87,500 | 87,800 | 85,700 | 44,634 |
| August 06, 2025 | 84,500 | 86,300 | 86,300 | 86,800 | 84,400 | 33,824 |
| August 05, 2025 | 84,200 | 84,500 | 84,500 | 84,600 | 83,000 | 48,908 |
| August 04, 2025 | 82,500 | 83,800 | 83,800 | 85,100 | 79,100 | 65,447 |
| August 01, 2025 | 86,500 | 83,500 | 83,500 | 86,800 | 83,000 | 68,809 |
| July 31, 2025 | 88,000 | 87,000 | 87,000 | 89,000 | 86,100 | 66,334 |
| July 30, 2025 | 83,200 | 87,300 | 87,300 | 88,200 | 82,800 | 146,331 |
| July 29, 2025 | 79,100 | 84,000 | 84,000 | 86,000 | 79,100 | 177,165 |
| July 28, 2025 | 81,800 | 79,300 | 79,300 | 84,500 | 79,100 | 169,607 |
| July 25, 2025 | 77,700 | 76,800 | 76,800 | 77,800 | 75,500 | 33,115 |
| July 24, 2025 | 78,400 | 78,300 | 78,300 | 79,500 | 77,400 | 58,363 |
| July 23, 2025 | 77,100 | 78,100 | 78,100 | 78,100 | 75,700 | 46,143 |
| July 22, 2025 | 78,100 | 77,400 | 77,400 | 79,000 | 76,500 | 58,328 |
| July 21, 2025 | 76,700 | 77,400 | 77,400 | 78,300 | 76,700 | 67,835 |
| July 18, 2025 | 79,500 | 77,900 | 77,900 | 79,500 | 76,500 | 66,812 |
