62,700.00
-300(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 63,600 | 63,000 | 63,000 | 64,700 | 62,600 | 10,063 |
| October 16, 2025 | 62,900 | 64,000 | 64,000 | 64,800 | 62,900 | 3,452 |
| October 15, 2025 | 63,500 | 62,800 | 62,800 | 64,800 | 61,800 | 14,563 |
| October 14, 2025 | 64,700 | 63,500 | 63,500 | 64,900 | 63,000 | 4,469 |
| October 13, 2025 | 65,100 | 63,600 | 63,600 | 65,900 | 63,600 | 66,492 |
| October 10, 2025 | 65,900 | 66,400 | 66,400 | 68,400 | 65,300 | 4,356 |
| October 02, 2025 | 67,000 | 66,900 | 66,900 | 67,900 | 66,000 | 5,572 |
| October 01, 2025 | 68,300 | 67,000 | 67,000 | 69,500 | 66,200 | 4,301 |
| September 30, 2025 | 69,300 | 68,300 | 68,300 | 70,500 | 68,300 | 4,353 |
| September 29, 2025 | 68,300 | 70,400 | 70,400 | 70,500 | 68,000 | 5,554 |
| September 26, 2025 | 67,500 | 68,300 | 68,300 | 69,700 | 67,100 | 9,526 |
| September 25, 2025 | 69,500 | 68,300 | 68,300 | 70,000 | 68,200 | 2,883 |
| September 24, 2025 | 67,500 | 69,500 | 69,500 | 70,000 | 67,500 | 5,074 |
| September 23, 2025 | 67,500 | 67,400 | 67,400 | 69,800 | 67,200 | 24,099 |
| September 22, 2025 | 68,800 | 68,100 | 68,100 | 70,300 | 68,000 | 3,088 |
| September 19, 2025 | 69,800 | 68,700 | 68,700 | 71,000 | 67,900 | 11,449 |
| September 18, 2025 | 71,200 | 69,700 | 69,700 | 71,300 | 69,500 | 4,309 |
| September 17, 2025 | 70,000 | 71,300 | 71,300 | 71,700 | 69,900 | 10,808 |
| September 16, 2025 | 69,900 | 69,900 | 69,900 | 70,600 | 69,700 | 9,111 |
| September 15, 2025 | 69,800 | 69,900 | 69,900 | 70,700 | 69,500 | 10,339 |
| September 12, 2025 | 70,200 | 70,200 | 70,200 | 70,800 | 69,500 | 8,501 |
| September 11, 2025 | 71,900 | 70,800 | 70,800 | 71,900 | 70,200 | 4,509 |
| September 10, 2025 | 71,500 | 71,100 | 71,100 | 72,300 | 69,600 | 8,063 |
| September 09, 2025 | 70,700 | 71,500 | 71,500 | 73,500 | 69,800 | 10,058 |
| September 08, 2025 | 69,700 | 70,800 | 70,800 | 71,400 | 69,700 | 6,964 |
| September 05, 2025 | 71,300 | 70,500 | 70,500 | 71,600 | 69,100 | 14,249 |
| September 04, 2025 | 68,400 | 70,500 | 70,500 | 70,600 | 68,400 | 19,074 |
| September 03, 2025 | 65,800 | 68,500 | 68,500 | 68,500 | 65,000 | 24,199 |
| September 02, 2025 | 63,700 | 65,400 | 65,400 | 66,400 | 63,500 | 19,239 |
| September 01, 2025 | 64,600 | 63,400 | 63,400 | 64,600 | 63,000 | 27,102 |
| August 29, 2025 | 62,300 | 63,900 | 63,900 | 64,800 | 62,200 | 68,822 |
| August 28, 2025 | 61,000 | 62,300 | 62,300 | 62,700 | 60,800 | 7,286 |
| August 27, 2025 | 63,200 | 62,100 | 62,100 | 63,400 | 61,300 | 7,395 |
| August 26, 2025 | 63,600 | 62,500 | 62,500 | 63,600 | 62,100 | 6,277 |
| August 25, 2025 | 62,000 | 63,500 | 63,500 | 63,500 | 61,100 | 23,203 |
| August 22, 2025 | 59,100 | 61,200 | 61,200 | 61,300 | 55,800 | 15,258 |
| August 21, 2025 | 59,400 | 60,000 | 60,000 | 60,200 | 59,400 | 8,534 |
| August 20, 2025 | 59,500 | 59,300 | 59,300 | 59,700 | 58,100 | 12,816 |
| August 19, 2025 | 59,500 | 60,100 | 60,100 | 60,400 | 59,000 | 40,009 |
| August 18, 2025 | 60,400 | 59,300 | 59,300 | 60,700 | 58,200 | 16,971 |
| August 14, 2025 | 59,400 | 59,000 | 59,000 | 61,000 | 58,900 | 5,373 |
| August 13, 2025 | 61,100 | 59,800 | 59,800 | 61,300 | 58,900 | 83,912 |
| August 12, 2025 | 64,000 | 62,400 | 62,400 | 64,500 | 61,700 | 3,456 |
| August 11, 2025 | 63,700 | 63,800 | 63,800 | 65,800 | 62,100 | 10,229 |
| August 08, 2025 | 63,900 | 63,900 | 63,900 | 64,500 | 62,900 | 6,484 |
| August 07, 2025 | 65,100 | 63,900 | 63,900 | 65,100 | 63,100 | 5,546 |
| August 06, 2025 | 64,800 | 63,700 | 63,700 | 64,800 | 62,200 | 7,399 |
| August 05, 2025 | 63,400 | 63,500 | 63,500 | 63,500 | 61,200 | 5,727 |
| August 04, 2025 | 62,300 | 61,900 | 61,900 | 63,300 | 60,600 | 8,322 |
| August 01, 2025 | 65,300 | 62,600 | 62,600 | 67,500 | 62,200 | 14,230 |
| July 31, 2025 | 63,200 | 66,300 | 66,300 | 66,500 | 62,400 | 14,663 |
| July 30, 2025 | 61,700 | 63,600 | 63,600 | 64,700 | 60,700 | 10,897 |
| July 29, 2025 | 63,000 | 61,400 | 61,400 | 63,700 | 60,100 | 10,609 |
| July 28, 2025 | 66,800 | 62,100 | 62,100 | 66,800 | 62,100 | 21,812 |
| July 25, 2025 | 67,100 | 67,100 | 67,100 | 67,700 | 65,800 | 12,881 |
| July 24, 2025 | 68,000 | 67,200 | 67,200 | 68,000 | 65,100 | 26,993 |
| July 23, 2025 | 63,800 | 67,000 | 67,000 | 67,000 | 63,600 | 19,699 |
| July 22, 2025 | 66,200 | 64,500 | 64,500 | 66,300 | 64,200 | 13,244 |
| July 21, 2025 | 65,700 | 66,200 | 66,200 | 67,100 | 64,200 | 25,553 |
| July 18, 2025 | 66,300 | 66,200 | 66,200 | 66,400 | 64,300 | 14,415 |
