78,600.00
+2600(+3.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 74,800 | 75,000 | 75,000 | 76,000 | 74,400 | 3.78M |
| October 16, 2025 | 73,900 | 74,900 | 74,900 | 74,900 | 73,600 | 4.51M |
| October 15, 2025 | 72,600 | 73,900 | 73,900 | 74,000 | 72,400 | 3.69M |
| October 14, 2025 | 75,000 | 72,300 | 72,300 | 75,000 | 70,400 | 3.92M |
| October 13, 2025 | 71,500 | 73,300 | 73,300 | 73,400 | 71,200 | 3.15M |
| October 10, 2025 | 74,200 | 74,400 | 74,400 | 74,900 | 73,500 | 6.97M |
| October 02, 2025 | 69,900 | 70,000 | 70,000 | 70,200 | 69,500 | 5.4M |
| October 01, 2025 | 67,000 | 68,000 | 68,000 | 68,000 | 66,800 | 2.37M |
| September 30, 2025 | 67,000 | 66,400 | 66,400 | 67,100 | 66,100 | 2.94M |
| September 29, 2025 | 65,100 | 66,500 | 66,500 | 66,700 | 65,100 | 1.63M |
| September 26, 2025 | 66,800 | 65,200 | 65,200 | 67,000 | 65,000 | 2.83M |
| September 25, 2025 | 66,700 | 67,400 | 67,400 | 67,600 | 66,400 | 1.84M |
| September 24, 2025 | 66,700 | 67,300 | 67,300 | 67,300 | 66,100 | 2.23M |
| September 23, 2025 | 68,400 | 67,200 | 67,200 | 68,500 | 66,700 | 2.26M |
| September 22, 2025 | 64,800 | 66,700 | 66,700 | 67,000 | 64,700 | 3.19M |
| September 19, 2025 | 65,100 | 64,200 | 64,200 | 65,200 | 63,700 | 3.1M |
| September 18, 2025 | 63,500 | 64,050 | 64,050 | 64,500 | 63,100 | 2.33M |
| September 17, 2025 | 63,000 | 62,800 | 62,800 | 63,200 | 61,900 | 1.94M |
| September 16, 2025 | 61,900 | 63,800 | 63,800 | 63,800 | 61,800 | 2.5M |
| September 15, 2025 | 61,700 | 61,900 | 61,900 | 62,300 | 61,200 | 2.24M |
| September 12, 2025 | 60,100 | 60,900 | 60,900 | 60,900 | 60,000 | 2.72M |
| September 11, 2025 | 59,500 | 59,300 | 59,300 | 60,100 | 58,600 | 1.17M |
| September 10, 2025 | 58,700 | 59,200 | 59,200 | 59,300 | 58,500 | 1.49M |
| September 09, 2025 | 57,500 | 58,400 | 58,400 | 58,500 | 57,500 | 1.23M |
| September 08, 2025 | 57,000 | 57,500 | 57,500 | 57,600 | 57,000 | 535,518 |
| September 05, 2025 | 57,200 | 57,100 | 57,100 | 57,400 | 56,900 | 761,222 |
| September 04, 2025 | 56,500 | 57,200 | 57,200 | 57,200 | 56,500 | 1.09M |
| September 03, 2025 | 57,500 | 57,200 | 57,200 | 57,500 | 56,400 | 1.28M |
| September 02, 2025 | 55,400 | 56,700 | 56,700 | 56,700 | 55,400 | 1.01M |
| September 01, 2025 | 55,800 | 55,400 | 55,400 | 56,300 | 55,100 | 1.02M |
| August 29, 2025 | 56,900 | 57,000 | 57,000 | 57,600 | 56,800 | 1.03M |
| August 28, 2025 | 57,300 | 56,700 | 56,700 | 57,800 | 56,700 | 1.46M |
| August 27, 2025 | 57,600 | 57,800 | 57,800 | 58,100 | 57,100 | 710,647 |
| August 26, 2025 | 58,000 | 57,500 | 57,500 | 58,300 | 57,400 | 1.85M |
| August 25, 2025 | 58,800 | 58,500 | 58,500 | 58,800 | 58,050 | 1.18M |
| August 22, 2025 | 58,800 | 58,300 | 58,300 | 59,000 | 58,200 | 880,437 |
| August 21, 2025 | 58,500 | 58,100 | 58,100 | 58,900 | 58,100 | 1.24M |
| August 20, 2025 | 57,100 | 57,700 | 57,700 | 57,900 | 56,900 | 1.36M |
| August 19, 2025 | 57,400 | 57,400 | 57,400 | 57,700 | 57,000 | 1.36M |
| August 18, 2025 | 57,600 | 57,300 | 57,300 | 58,000 | 57,100 | 1.22M |
| August 14, 2025 | 58,900 | 58,200 | 58,200 | 58,900 | 58,200 | 1.09M |
| August 13, 2025 | 58,600 | 58,900 | 58,900 | 58,900 | 58,300 | 1.26M |
| August 12, 2025 | 58,200 | 58,100 | 58,100 | 58,900 | 58,100 | 1.09M |
| August 11, 2025 | 58,700 | 58,200 | 58,200 | 58,800 | 58,000 | 806,043 |
| August 08, 2025 | 57,900 | 58,400 | 58,400 | 58,900 | 57,700 | 1.46M |
| August 07, 2025 | 58,000 | 57,600 | 57,600 | 58,200 | 57,000 | 1.21M |
| August 06, 2025 | 56,700 | 56,700 | 56,700 | 56,900 | 55,700 | 1.02M |
| August 05, 2025 | 57,800 | 57,100 | 57,100 | 58,000 | 56,900 | 1.27M |
| August 04, 2025 | 56,200 | 56,900 | 56,900 | 56,900 | 55,500 | 1.19M |
| August 01, 2025 | 56,900 | 55,900 | 55,900 | 58,000 | 55,800 | 2.03M |
| July 31, 2025 | 58,900 | 57,600 | 57,600 | 59,000 | 57,400 | 2.26M |
| July 30, 2025 | 57,700 | 58,700 | 58,700 | 59,600 | 57,400 | 2.85M |
| July 29, 2025 | 57,400 | 57,400 | 57,400 | 57,400 | 56,100 | 2.4M |
| July 28, 2025 | 55,800 | 56,900 | 56,900 | 57,200 | 55,200 | 2.95M |
| July 25, 2025 | 54,400 | 54,400 | 54,400 | 54,650 | 54,000 | 1.02M |
| July 24, 2025 | 55,000 | 54,700 | 54,700 | 55,700 | 54,500 | 1.22M |
| July 23, 2025 | 54,800 | 55,100 | 55,100 | 55,300 | 53,800 | 1.05M |
| July 22, 2025 | 56,300 | 54,800 | 54,800 | 56,600 | 54,500 | 1.75M |
| July 21, 2025 | 54,900 | 56,100 | 56,100 | 56,100 | 54,900 | 1.71M |
| July 18, 2025 | 55,400 | 54,900 | 54,900 | 55,700 | 54,500 | 2.04M |
