149,100.00
+9600(+6.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 139,600 | 149,100 | 149,100 | 153,100 | 138,800 | 35,689 |
| October 16, 2025 | 133,600 | 139,500 | 139,500 | 139,500 | 133,600 | 16,159 |
| October 15, 2025 | 132,200 | 133,600 | 133,600 | 133,600 | 130,900 | 6,108 |
| October 14, 2025 | 128,500 | 132,200 | 132,200 | 132,700 | 127,700 | 18,891 |
| October 13, 2025 | 127,800 | 127,600 | 127,600 | 132,300 | 125,100 | 16,197 |
| October 10, 2025 | 131,500 | 128,300 | 128,300 | 132,100 | 128,000 | 20,101 |
| October 02, 2025 | 129,700 | 130,900 | 130,900 | 132,400 | 129,700 | 6,890 |
| October 01, 2025 | 128,100 | 129,600 | 129,600 | 130,200 | 128,100 | 5,080 |
| September 30, 2025 | 129,400 | 129,300 | 129,300 | 130,300 | 128,800 | 2,731 |
| September 29, 2025 | 127,700 | 129,400 | 129,400 | 130,600 | 127,700 | 3,099 |
| September 26, 2025 | 132,800 | 127,300 | 127,300 | 132,800 | 126,900 | 10,528 |
| September 25, 2025 | 135,000 | 132,900 | 132,900 | 135,000 | 131,500 | 4,226 |
| September 24, 2025 | 136,100 | 131,900 | 131,900 | 137,500 | 131,100 | 7,413 |
| September 23, 2025 | 134,900 | 136,100 | 136,100 | 136,200 | 133,700 | 5,269 |
| September 22, 2025 | 132,800 | 134,700 | 134,700 | 134,900 | 132,000 | 5,838 |
| September 19, 2025 | 134,400 | 131,000 | 131,000 | 134,400 | 131,000 | 6,446 |
| September 18, 2025 | 132,000 | 134,400 | 134,400 | 134,400 | 131,100 | 4,498 |
| September 17, 2025 | 134,000 | 131,900 | 131,900 | 134,700 | 131,700 | 4,743 |
| September 16, 2025 | 134,400 | 134,000 | 134,000 | 135,000 | 133,400 | 3,557 |
| September 15, 2025 | 133,400 | 134,400 | 134,400 | 135,200 | 133,300 | 4,700 |
| September 12, 2025 | 132,500 | 133,300 | 133,300 | 133,700 | 132,000 | 3,965 |
| September 11, 2025 | 133,900 | 131,900 | 131,900 | 133,900 | 131,000 | 2,862 |
| September 10, 2025 | 131,200 | 130,800 | 130,800 | 131,650 | 129,000 | 4,513 |
| September 09, 2025 | 129,500 | 131,200 | 131,200 | 132,000 | 127,400 | 2,899 |
| September 08, 2025 | 127,700 | 129,500 | 129,500 | 131,000 | 125,900 | 5,366 |
| September 05, 2025 | 128,000 | 127,700 | 127,700 | 128,200 | 126,400 | 2,173 |
| September 04, 2025 | 126,100 | 128,000 | 128,000 | 128,400 | 125,900 | 4,872 |
| September 03, 2025 | 125,100 | 125,100 | 125,100 | 126,900 | 124,700 | 4,948 |
| September 02, 2025 | 126,400 | 125,100 | 125,100 | 127,400 | 119,200 | 5,510 |
| September 01, 2025 | 128,300 | 126,200 | 126,200 | 128,500 | 125,900 | 5,480 |
| August 29, 2025 | 133,700 | 128,500 | 128,500 | 133,700 | 128,000 | 7,897 |
| August 28, 2025 | 134,600 | 132,400 | 132,400 | 136,200 | 132,200 | 4,679 |
| August 27, 2025 | 139,700 | 134,800 | 134,800 | 139,700 | 133,600 | 6,636 |
| August 26, 2025 | 136,000 | 137,000 | 137,000 | 139,100 | 135,800 | 6,905 |
| August 25, 2025 | 134,900 | 136,000 | 136,000 | 136,100 | 133,300 | 3,441 |
| August 22, 2025 | 134,500 | 133,000 | 133,000 | 136,700 | 131,700 | 5,026 |
| August 21, 2025 | 134,100 | 134,200 | 134,200 | 136,200 | 133,500 | 3,781 |
| August 20, 2025 | 136,900 | 133,900 | 133,900 | 136,900 | 132,700 | 10,041 |
| August 19, 2025 | 140,700 | 137,300 | 137,300 | 140,700 | 134,900 | 5,686 |
| August 18, 2025 | 142,100 | 138,000 | 138,000 | 142,100 | 137,300 | 7,585 |
| August 14, 2025 | 142,300 | 142,100 | 142,100 | 145,200 | 141,300 | 6,449 |
| August 13, 2025 | 141,200 | 142,000 | 142,000 | 143,000 | 138,600 | 7,976 |
| August 12, 2025 | 141,600 | 139,900 | 139,900 | 143,300 | 139,600 | 6,535 |
| August 11, 2025 | 138,300 | 141,400 | 141,400 | 143,900 | 137,600 | 15,877 |
| August 08, 2025 | 141,600 | 137,600 | 137,600 | 141,600 | 131,300 | 9,071 |
| August 07, 2025 | 141,400 | 138,500 | 138,500 | 141,400 | 135,500 | 14,004 |
| August 06, 2025 | 133,300 | 138,300 | 138,300 | 138,500 | 132,900 | 19,772 |
| August 05, 2025 | 127,500 | 133,500 | 133,500 | 135,400 | 126,500 | 24,635 |
| August 04, 2025 | 120,500 | 125,600 | 125,600 | 126,300 | 120,500 | 6,492 |
| August 01, 2025 | 127,100 | 121,800 | 121,800 | 128,700 | 121,500 | 17,035 |
| July 31, 2025 | 134,200 | 129,100 | 129,100 | 135,500 | 127,200 | 20,551 |
| July 30, 2025 | 126,700 | 132,600 | 132,600 | 134,800 | 126,700 | 23,675 |
| July 29, 2025 | 128,800 | 126,700 | 126,700 | 128,800 | 123,700 | 7,273 |
| July 28, 2025 | 125,800 | 128,000 | 128,000 | 129,500 | 125,800 | 13,668 |
| July 25, 2025 | 126,500 | 125,700 | 125,700 | 126,800 | 120,500 | 9,047 |
| July 24, 2025 | 122,900 | 125,900 | 125,900 | 126,000 | 122,300 | 13,582 |
| July 23, 2025 | 123,100 | 122,200 | 122,200 | 124,500 | 120,300 | 7,371 |
| July 22, 2025 | 123,500 | 122,200 | 122,200 | 125,900 | 120,800 | 10,720 |
| July 21, 2025 | 121,000 | 123,300 | 123,300 | 124,900 | 119,000 | 12,474 |
| July 18, 2025 | 116,200 | 121,000 | 121,000 | 121,300 | 116,200 | 18,961 |