178,900.00
+50(+0.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 179,500 | 178,900 | 178,900 | 181,700 | 178,500 | 135,326 |
| October 16, 2025 | 176,900 | 180,300 | 180,300 | 180,600 | 175,900 | 370,984 |
| October 15, 2025 | 170,400 | 170,800 | 170,800 | 171,300 | 170,100 | 74,762 |
| October 14, 2025 | 168,800 | 170,300 | 170,300 | 171,200 | 168,600 | 147,710 |
| October 13, 2025 | 166,600 | 168,300 | 168,300 | 169,200 | 166,200 | 79,474 |
| October 10, 2025 | 169,100 | 168,400 | 168,400 | 169,600 | 167,700 | 200,181 |
| October 02, 2025 | 166,800 | 169,100 | 169,100 | 169,900 | 166,800 | 155,146 |
| October 01, 2025 | 166,500 | 166,200 | 166,200 | 168,300 | 166,200 | 87,570 |
| September 30, 2025 | 167,300 | 166,500 | 166,500 | 168,500 | 166,500 | 117,644 |
| September 29, 2025 | 166,500 | 167,300 | 167,300 | 167,500 | 166,000 | 66,018 |
| September 26, 2025 | 168,000 | 166,100 | 166,100 | 168,000 | 166,000 | 113,532 |
| September 25, 2025 | 168,200 | 168,200 | 168,200 | 168,400 | 167,200 | 71,696 |
| September 24, 2025 | 167,500 | 168,200 | 168,200 | 168,700 | 167,300 | 58,545 |
| September 23, 2025 | 167,800 | 167,400 | 167,400 | 169,900 | 167,400 | 111,692 |
| September 22, 2025 | 164,900 | 167,400 | 167,400 | 168,900 | 164,900 | 126,575 |
| September 19, 2025 | 169,500 | 164,500 | 164,500 | 169,500 | 164,500 | 479,925 |
| September 18, 2025 | 169,000 | 169,600 | 169,600 | 169,600 | 168,100 | 84,651 |
| September 17, 2025 | 169,000 | 169,000 | 169,000 | 169,300 | 168,100 | 81,407 |
| September 16, 2025 | 169,100 | 169,100 | 169,100 | 169,300 | 167,700 | 97,524 |
| September 15, 2025 | 173,300 | 169,100 | 169,100 | 173,300 | 167,800 | 293,954 |
| September 12, 2025 | 172,600 | 173,500 | 173,500 | 173,500 | 171,900 | 68,877 |
| September 11, 2025 | 173,000 | 172,600 | 172,600 | 173,100 | 171,900 | 54,554 |
| September 10, 2025 | 173,000 | 173,000 | 173,000 | 173,700 | 171,500 | 87,794 |
| September 09, 2025 | 170,500 | 173,000 | 173,000 | 173,000 | 170,500 | 68,887 |
| September 08, 2025 | 170,300 | 170,500 | 170,500 | 170,900 | 168,500 | 67,974 |
| September 05, 2025 | 173,200 | 170,900 | 170,900 | 173,300 | 170,700 | 88,216 |
| September 04, 2025 | 174,500 | 173,100 | 173,100 | 174,800 | 172,500 | 52,916 |
| September 03, 2025 | 172,800 | 174,500 | 174,500 | 175,700 | 172,400 | 90,942 |
| September 02, 2025 | 171,900 | 173,400 | 173,400 | 173,600 | 171,000 | 83,812 |
| September 01, 2025 | 170,000 | 171,700 | 171,700 | 173,500 | 169,800 | 109,574 |
| August 29, 2025 | 170,700 | 170,000 | 170,000 | 171,600 | 169,400 | 100,485 |
| August 28, 2025 | 170,500 | 170,600 | 170,600 | 172,700 | 170,200 | 105,667 |
| August 27, 2025 | 170,800 | 173,000 | 170,500 | 173,000 | 170,800 | 105,316 |
| August 26, 2025 | 170,900 | 171,600 | 169,120.23 | 171,600 | 169,600 | 156,278 |
| August 25, 2025 | 170,800 | 170,900 | 168,430.34 | 171,100 | 169,800 | 61,604 |
| August 22, 2025 | 171,200 | 170,600 | 170,600 | 172,400 | 170,400 | 53,346 |
| August 21, 2025 | 169,600 | 171,200 | 171,200 | 172,500 | 169,500 | 93,276 |
| August 20, 2025 | 168,500 | 169,600 | 169,600 | 170,300 | 168,100 | 82,926 |
| August 19, 2025 | 169,000 | 169,500 | 169,500 | 170,100 | 167,300 | 54,410 |
| August 18, 2025 | 169,000 | 169,000 | 169,000 | 169,600 | 167,900 | 73,109 |
| August 14, 2025 | 168,800 | 169,500 | 169,500 | 170,800 | 168,600 | 96,139 |
| August 13, 2025 | 167,800 | 169,000 | 169,000 | 169,000 | 167,600 | 80,917 |
| August 12, 2025 | 167,000 | 167,200 | 167,200 | 168,400 | 166,300 | 68,429 |
| August 11, 2025 | 167,500 | 167,000 | 167,000 | 168,500 | 166,000 | 64,580 |
| August 08, 2025 | 165,500 | 167,500 | 167,500 | 167,500 | 164,700 | 80,066 |
| August 07, 2025 | 166,000 | 165,500 | 165,500 | 167,000 | 165,100 | 79,677 |
| August 06, 2025 | 164,400 | 164,500 | 164,500 | 165,700 | 162,600 | 47,402 |
| August 05, 2025 | 164,500 | 164,400 | 164,400 | 166,000 | 162,800 | 108,917 |
| August 04, 2025 | 162,600 | 164,500 | 164,500 | 166,100 | 161,300 | 115,645 |
| August 01, 2025 | 164,500 | 162,900 | 162,900 | 166,600 | 162,000 | 190,808 |
| July 31, 2025 | 176,100 | 165,200 | 165,200 | 176,800 | 165,000 | 355,795 |
| July 30, 2025 | 166,100 | 172,800 | 172,800 | 174,400 | 166,100 | 184,476 |
| July 29, 2025 | 167,800 | 166,100 | 166,100 | 167,800 | 165,200 | 93,099 |
| July 28, 2025 | 168,800 | 168,000 | 168,000 | 170,200 | 165,700 | 124,941 |
| July 25, 2025 | 167,400 | 168,000 | 168,000 | 169,100 | 166,100 | 146,023 |
| July 24, 2025 | 170,500 | 169,600 | 169,600 | 173,400 | 166,750 | 209,735 |
| July 23, 2025 | 166,000 | 171,500 | 171,500 | 171,500 | 165,600 | 404,896 |
| July 22, 2025 | 164,800 | 162,600 | 162,600 | 164,900 | 162,000 | 77,896 |
| July 21, 2025 | 164,900 | 164,200 | 164,200 | 166,000 | 162,000 | 95,973 |
| July 18, 2025 | 165,000 | 165,700 | 165,700 | 166,600 | 164,500 | 80,937 |
