171,000.00
+4000(+2.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 168,000 | 171,000 | 171,000 | 172,700 | 167,300 | 176,360 |
| October 01, 2025 | 168,500 | 167,000 | 167,000 | 168,500 | 165,500 | 90,782 |
| September 30, 2025 | 162,200 | 167,000 | 167,000 | 169,400 | 161,300 | 168,668 |
| September 29, 2025 | 164,500 | 162,300 | 162,300 | 165,600 | 161,200 | 86,018 |
| September 26, 2025 | 167,100 | 162,400 | 162,400 | 169,500 | 161,200 | 155,122 |
| September 25, 2025 | 169,400 | 165,500 | 165,500 | 169,500 | 163,900 | 184,813 |
| September 24, 2025 | 183,400 | 167,800 | 167,800 | 183,400 | 166,200 | 410,810 |
| September 23, 2025 | 186,100 | 181,900 | 181,900 | 190,500 | 181,600 | 158,996 |
| September 22, 2025 | 186,000 | 186,000 | 186,000 | 189,000 | 184,700 | 103,985 |
| September 19, 2025 | 185,800 | 184,200 | 184,200 | 185,900 | 183,900 | 90,796 |
| September 18, 2025 | 188,800 | 185,600 | 185,600 | 189,600 | 184,000 | 140,112 |
| September 17, 2025 | 191,100 | 187,500 | 187,500 | 192,000 | 187,200 | 106,179 |
| September 16, 2025 | 191,500 | 189,900 | 189,900 | 191,600 | 188,600 | 140,719 |
| September 15, 2025 | 182,000 | 187,800 | 187,800 | 193,500 | 181,100 | 253,422 |
| September 12, 2025 | 184,600 | 182,600 | 182,600 | 184,600 | 181,500 | 104,667 |
| September 11, 2025 | 184,400 | 183,700 | 183,700 | 184,600 | 180,400 | 148,968 |
| September 10, 2025 | 180,100 | 183,400 | 183,400 | 185,600 | 180,100 | 228,804 |
| September 09, 2025 | 178,100 | 179,400 | 179,400 | 180,400 | 176,400 | 107,529 |
| September 08, 2025 | 178,500 | 177,400 | 177,400 | 178,800 | 174,900 | 91,543 |
| September 05, 2025 | 175,300 | 178,900 | 178,900 | 181,100 | 175,100 | 178,188 |
| September 04, 2025 | 174,600 | 175,200 | 175,200 | 176,950 | 173,300 | 88,700 |
| September 03, 2025 | 171,200 | 175,500 | 175,500 | 178,300 | 171,200 | 105,389 |
| September 02, 2025 | 177,000 | 172,300 | 172,300 | 178,500 | 171,600 | 121,277 |
| September 01, 2025 | 175,300 | 176,000 | 176,000 | 179,300 | 173,100 | 135,865 |
| August 29, 2025 | 175,900 | 177,600 | 177,600 | 179,400 | 174,500 | 254,793 |
| August 28, 2025 | 168,300 | 173,200 | 173,200 | 175,600 | 166,600 | 257,262 |
| August 27, 2025 | 167,500 | 167,600 | 167,600 | 169,200 | 165,400 | 135,517 |
| August 26, 2025 | 165,900 | 165,200 | 165,200 | 166,200 | 163,200 | 85,976 |
| August 25, 2025 | 164,000 | 166,200 | 166,200 | 168,800 | 162,200 | 167,490 |
| August 22, 2025 | 153,100 | 160,400 | 160,400 | 165,900 | 152,900 | 341,451 |
| August 21, 2025 | 152,700 | 150,800 | 150,800 | 153,500 | 150,000 | 109,190 |
| August 20, 2025 | 152,100 | 152,000 | 152,000 | 154,300 | 148,600 | 187,763 |
| August 19, 2025 | 157,900 | 156,300 | 156,300 | 161,800 | 156,100 | 127,245 |
| August 18, 2025 | 162,000 | 156,700 | 156,700 | 162,000 | 155,900 | 167,268 |
| August 14, 2025 | 171,000 | 165,500 | 165,500 | 171,200 | 165,500 | 135,142 |
| August 13, 2025 | 172,500 | 170,000 | 170,000 | 172,500 | 167,200 | 122,685 |
| August 12, 2025 | 172,000 | 170,100 | 170,100 | 174,400 | 165,700 | 218,395 |
| August 11, 2025 | 171,300 | 171,200 | 171,200 | 175,700 | 170,000 | 149,646 |
| August 08, 2025 | 169,100 | 168,000 | 168,000 | 170,000 | 166,900 | 74,059 |
| August 07, 2025 | 169,400 | 170,300 | 170,300 | 171,000 | 167,500 | 96,718 |
| August 06, 2025 | 166,900 | 170,200 | 170,200 | 170,800 | 165,200 | 100,458 |
| August 05, 2025 | 165,200 | 169,300 | 169,300 | 170,700 | 164,200 | 126,426 |
| August 04, 2025 | 160,500 | 163,900 | 163,900 | 165,200 | 160,000 | 117,755 |
| August 01, 2025 | 170,200 | 162,000 | 162,000 | 170,800 | 161,000 | 254,974 |
| July 31, 2025 | 170,400 | 173,300 | 173,300 | 178,400 | 169,500 | 219,481 |
| July 30, 2025 | 173,500 | 169,200 | 169,200 | 173,700 | 168,700 | 156,887 |
| July 29, 2025 | 170,000 | 174,500 | 174,500 | 175,900 | 168,900 | 138,415 |
| July 28, 2025 | 175,200 | 171,400 | 171,400 | 175,700 | 168,500 | 200,979 |
| July 25, 2025 | 174,000 | 176,400 | 176,400 | 176,400 | 173,100 | 91,396 |
| July 24, 2025 | 176,800 | 175,400 | 175,400 | 179,300 | 174,900 | 143,942 |
| July 23, 2025 | 178,200 | 176,600 | 176,600 | 178,600 | 171,500 | 167,564 |
| July 22, 2025 | 179,300 | 176,700 | 176,700 | 180,100 | 174,300 | 127,973 |
| July 21, 2025 | 180,500 | 178,500 | 178,500 | 181,400 | 175,600 | 242,941 |
| July 18, 2025 | 182,500 | 183,200 | 183,200 | 185,400 | 179,200 | 127,654 |
| July 17, 2025 | 187,500 | 182,900 | 182,900 | 187,500 | 180,200 | 164,827 |
| July 16, 2025 | 186,000 | 186,000 | 186,000 | 189,400 | 183,100 | 157,254 |
| July 15, 2025 | 186,700 | 187,300 | 187,300 | 189,000 | 183,300 | 141,802 |
| July 14, 2025 | 182,000 | 185,400 | 185,400 | 189,600 | 181,700 | 119,696 |
| July 11, 2025 | 190,100 | 182,400 | 182,400 | 190,800 | 181,200 | 189,562 |
| July 10, 2025 | 189,300 | 188,500 | 188,500 | 192,700 | 187,800 | 185,346 |