166,200.00
+2800(+1.71%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 163,400 | 166,200 | 166,200 | 166,800 | 163,400 | 16,418 |
October 01, 2025 | 163,200 | 163,400 | 163,400 | 164,200 | 163,200 | 6,408 |
September 30, 2025 | 163,300 | 163,200 | 163,200 | 164,000 | 162,800 | 8,508 |
September 29, 2025 | 163,200 | 163,300 | 163,300 | 164,700 | 162,600 | 9,441 |
September 26, 2025 | 164,600 | 163,200 | 163,200 | 164,600 | 162,900 | 13,072 |
September 25, 2025 | 164,800 | 165,200 | 165,200 | 165,450 | 164,000 | 4,866 |
September 24, 2025 | 165,300 | 165,500 | 165,500 | 165,700 | 164,300 | 10,402 |
September 23, 2025 | 164,400 | 165,300 | 165,300 | 166,100 | 163,500 | 9,445 |
September 22, 2025 | 162,600 | 164,200 | 164,200 | 165,000 | 162,500 | 15,609 |
September 19, 2025 | 165,400 | 162,600 | 162,600 | 165,400 | 162,600 | 26,763 |
September 18, 2025 | 164,600 | 164,300 | 164,300 | 165,300 | 164,100 | 9,822 |
September 17, 2025 | 164,700 | 164,600 | 164,600 | 165,100 | 164,300 | 7,344 |
September 16, 2025 | 164,500 | 164,700 | 164,700 | 165,300 | 164,000 | 15,051 |
September 15, 2025 | 169,200 | 164,400 | 164,400 | 169,200 | 164,000 | 43,087 |
September 12, 2025 | 168,900 | 169,400 | 169,400 | 169,400 | 168,100 | 6,206 |
September 11, 2025 | 169,400 | 168,900 | 168,900 | 169,500 | 168,100 | 5,998 |
September 10, 2025 | 168,300 | 168,900 | 168,900 | 169,500 | 168,200 | 6,861 |
September 09, 2025 | 167,000 | 168,100 | 168,100 | 168,600 | 167,000 | 9,811 |
September 08, 2025 | 165,100 | 167,000 | 167,000 | 167,500 | 165,100 | 9,478 |
September 05, 2025 | 168,900 | 167,500 | 167,500 | 169,200 | 167,200 | 10,798 |
September 04, 2025 | 169,900 | 169,000 | 169,000 | 170,300 | 168,500 | 9,088 |
September 03, 2025 | 167,600 | 169,900 | 169,900 | 171,000 | 167,200 | 22,244 |
September 02, 2025 | 166,500 | 167,600 | 167,600 | 167,600 | 166,000 | 11,475 |
September 01, 2025 | 165,500 | 166,500 | 166,500 | 168,000 | 165,100 | 16,310 |
August 29, 2025 | 166,700 | 165,500 | 165,500 | 167,100 | 164,400 | 10,614 |
August 28, 2025 | 166,000 | 166,800 | 166,800 | 167,400 | 165,000 | 15,304 |
August 27, 2025 | 166,300 | 166,900 | 164,400 | 167,250 | 166,200 | 15,259 |
August 26, 2025 | 166,400 | 166,300 | 163,808.98 | 167,300 | 166,000 | 14,797 |
August 25, 2025 | 167,200 | 166,500 | 164,005.98 | 167,200 | 165,300 | 19,883 |
August 22, 2025 | 167,400 | 167,200 | 167,200 | 168,300 | 166,800 | 14,883 |
August 21, 2025 | 165,200 | 167,500 | 167,500 | 167,800 | 165,200 | 27,414 |
August 20, 2025 | 164,700 | 165,300 | 165,300 | 165,600 | 164,000 | 15,053 |
August 19, 2025 | 164,700 | 164,900 | 164,900 | 165,300 | 164,200 | 8,611 |
August 18, 2025 | 165,500 | 164,700 | 164,700 | 165,900 | 164,500 | 12,840 |
August 14, 2025 | 164,100 | 165,500 | 165,500 | 166,500 | 164,100 | 17,057 |
August 13, 2025 | 163,700 | 164,500 | 164,500 | 164,800 | 163,500 | 12,991 |
August 12, 2025 | 162,200 | 163,100 | 163,100 | 163,900 | 161,900 | 12,662 |
August 11, 2025 | 163,000 | 162,100 | 162,100 | 163,000 | 162,000 | 6,102 |
August 08, 2025 | 162,700 | 162,800 | 162,800 | 162,900 | 161,600 | 10,794 |
August 07, 2025 | 162,000 | 162,400 | 162,400 | 163,100 | 161,500 | 9,408 |
August 06, 2025 | 160,500 | 161,200 | 161,200 | 161,300 | 160,000 | 5,379 |
August 05, 2025 | 160,900 | 160,500 | 160,500 | 162,000 | 159,900 | 9,102 |
August 04, 2025 | 158,800 | 160,400 | 160,400 | 160,400 | 157,900 | 10,922 |
August 01, 2025 | 161,100 | 158,700 | 158,700 | 162,300 | 158,600 | 24,921 |
July 31, 2025 | 169,200 | 161,600 | 161,600 | 169,800 | 161,300 | 45,678 |
July 30, 2025 | 162,900 | 166,300 | 166,300 | 167,400 | 162,500 | 31,485 |
July 29, 2025 | 163,000 | 162,900 | 162,900 | 164,000 | 161,500 | 12,651 |
July 28, 2025 | 163,300 | 163,000 | 163,000 | 164,800 | 161,400 | 27,718 |
July 25, 2025 | 162,900 | 162,700 | 162,700 | 164,100 | 162,000 | 16,343 |
July 24, 2025 | 163,100 | 163,200 | 163,200 | 166,800 | 162,700 | 38,913 |
July 23, 2025 | 161,100 | 164,800 | 164,800 | 164,800 | 161,000 | 58,443 |
July 22, 2025 | 160,700 | 159,300 | 159,300 | 161,400 | 158,900 | 15,577 |
July 21, 2025 | 161,200 | 160,700 | 160,700 | 161,600 | 160,600 | 22,186 |
July 18, 2025 | 161,000 | 161,200 | 161,200 | 161,700 | 160,200 | 15,622 |
July 17, 2025 | 159,200 | 160,500 | 160,500 | 161,200 | 158,300 | 22,629 |
July 16, 2025 | 159,800 | 158,800 | 158,800 | 160,000 | 158,800 | 13,574 |
July 15, 2025 | 161,600 | 159,800 | 159,800 | 162,000 | 159,300 | 18,847 |
July 14, 2025 | 158,400 | 161,600 | 161,600 | 161,900 | 158,100 | 30,796 |
July 11, 2025 | 158,400 | 158,000 | 158,000 | 159,000 | 157,900 | 15,798 |
July 10, 2025 | 157,500 | 157,700 | 157,700 | 158,900 | 156,700 | 13,231 |