67,300.00
-100(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 68,000 | 67,400 | 67,400 | 68,000 | 67,300 | 1,119 | 
| October 29, 2025 | 67,800 | 67,600 | 67,600 | 67,900 | 67,200 | 2,056 | 
| October 28, 2025 | 68,500 | 67,700 | 67,700 | 68,500 | 67,500 | 2,676 | 
| October 27, 2025 | 68,100 | 68,200 | 68,200 | 68,600 | 68,000 | 4,185 | 
| October 24, 2025 | 69,300 | 68,100 | 68,100 | 69,300 | 67,400 | 3,722 | 
| October 23, 2025 | 68,800 | 68,300 | 68,300 | 69,100 | 68,000 | 4,594 | 
| October 22, 2025 | 69,300 | 68,500 | 68,500 | 69,300 | 67,700 | 400 | 
| October 21, 2025 | 68,600 | 67,900 | 67,900 | 68,600 | 67,600 | 2,830 | 
| October 20, 2025 | 68,700 | 67,900 | 67,900 | 71,800 | 67,000 | 3,341 | 
| October 17, 2025 | 68,700 | 67,900 | 67,900 | 68,700 | 67,600 | 480 | 
| October 16, 2025 | 68,500 | 68,000 | 68,000 | 68,500 | 67,700 | 636 | 
| October 15, 2025 | 68,500 | 67,800 | 67,800 | 68,500 | 67,500 | 1,615 | 
| October 14, 2025 | 68,800 | 67,800 | 67,800 | 68,800 | 67,600 | 1,788 | 
| October 13, 2025 | 69,000 | 68,600 | 68,600 | 69,500 | 67,900 | 2,368 | 
| October 10, 2025 | 69,500 | 69,000 | 69,000 | 69,500 | 67,800 | 1,119 | 
| October 02, 2025 | 69,600 | 68,700 | 68,700 | 69,600 | 68,000 | 221 | 
| October 01, 2025 | 68,700 | 68,800 | 68,800 | 68,900 | 68,100 | 468 | 
| September 30, 2025 | 69,400 | 68,100 | 68,100 | 69,400 | 68,000 | 545 | 
| September 29, 2025 | 68,500 | 68,000 | 68,000 | 68,500 | 68,000 | 3,151 | 
| September 26, 2025 | 68,500 | 68,100 | 68,100 | 68,500 | 67,400 | 648 | 
| September 25, 2025 | 69,000 | 68,000 | 68,000 | 69,000 | 67,800 | 2,726 | 
| September 24, 2025 | 70,000 | 68,800 | 68,800 | 70,000 | 68,600 | 1,979 | 
| September 23, 2025 | 70,000 | 69,600 | 69,600 | 70,200 | 69,200 | 1,100 | 
| September 22, 2025 | 69,700 | 69,800 | 69,800 | 70,300 | 69,400 | 1,132 | 
| September 19, 2025 | 70,100 | 69,900 | 69,900 | 70,100 | 69,600 | 1,207 | 
| September 18, 2025 | 70,200 | 70,100 | 70,100 | 70,800 | 69,900 | 1,083 | 
| September 17, 2025 | 70,400 | 70,100 | 70,100 | 70,400 | 70,000 | 1,063 | 
| September 16, 2025 | 70,700 | 70,400 | 70,400 | 71,100 | 69,900 | 3,406 | 
| September 15, 2025 | 71,700 | 70,700 | 70,700 | 71,800 | 70,400 | 3,205 | 
| September 12, 2025 | 72,300 | 71,500 | 71,500 | 73,500 | 71,500 | 3,208 | 
| September 11, 2025 | 71,800 | 72,300 | 72,300 | 72,400 | 71,700 | 253 | 
| September 10, 2025 | 71,800 | 71,800 | 71,800 | 71,800 | 71,500 | 625 | 
| September 09, 2025 | 71,800 | 71,800 | 71,800 | 71,900 | 71,500 | 348 | 
| September 08, 2025 | 71,500 | 71,300 | 71,300 | 71,600 | 71,200 | 220 | 
| September 05, 2025 | 71,300 | 71,500 | 71,500 | 71,500 | 71,200 | 412 | 
| September 04, 2025 | 71,400 | 71,100 | 71,100 | 71,500 | 70,800 | 250 | 
| September 03, 2025 | 70,700 | 70,800 | 70,800 | 71,400 | 70,400 | 55 | 
| September 02, 2025 | 71,000 | 70,700 | 70,700 | 71,000 | 70,100 | 404 | 
| September 01, 2025 | 71,700 | 71,000 | 71,000 | 71,700 | 70,700 | 466 | 
| August 29, 2025 | 70,800 | 71,000 | 71,000 | 71,100 | 70,300 | 458 | 
| August 28, 2025 | 71,000 | 70,800 | 70,800 | 71,200 | 70,000 | 606 | 
| August 27, 2025 | 70,600 | 70,300 | 70,300 | 70,600 | 70,100 | 201 | 
| August 26, 2025 | 71,100 | 70,500 | 70,500 | 71,700 | 70,500 | 247 | 
| August 25, 2025 | 71,600 | 71,100 | 71,100 | 71,600 | 71,100 | 247 | 
| August 22, 2025 | 71,700 | 71,700 | 71,700 | 71,800 | 70,700 | 1,367 | 
| August 21, 2025 | 71,800 | 71,700 | 71,700 | 72,000 | 71,100 | 543 | 
| August 20, 2025 | 71,400 | 71,800 | 71,800 | 71,800 | 70,000 | 987 | 
| August 19, 2025 | 72,100 | 71,400 | 71,400 | 72,100 | 70,500 | 468 | 
| August 18, 2025 | 71,900 | 71,200 | 71,200 | 71,900 | 70,800 | 444 | 
| August 14, 2025 | 72,700 | 71,900 | 71,900 | 72,700 | 71,000 | 345 | 
| August 13, 2025 | 72,500 | 72,000 | 72,000 | 72,500 | 70,900 | 540 | 
| August 12, 2025 | 72,800 | 71,600 | 71,600 | 73,700 | 71,600 | 687 | 
| August 11, 2025 | 71,000 | 71,050 | 71,050 | 72,400 | 71,000 | 648 | 
| August 08, 2025 | 72,000 | 72,500 | 72,500 | 72,500 | 71,600 | 301 | 
| August 07, 2025 | 73,200 | 72,700 | 72,700 | 73,200 | 71,700 | 221 | 
| August 06, 2025 | 72,000 | 72,600 | 72,600 | 72,600 | 71,500 | 1,386 | 
| August 05, 2025 | 74,600 | 71,900 | 71,900 | 75,000 | 71,400 | 5,301 | 
| August 04, 2025 | 72,500 | 74,500 | 74,500 | 74,600 | 71,900 | 738 | 
| August 01, 2025 | 73,800 | 72,500 | 72,500 | 73,800 | 71,400 | 1,838 | 
| July 31, 2025 | 75,700 | 73,800 | 73,800 | 75,700 | 73,700 | 812 |