58,600.00
+100(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 58,500 | 58,600 | 58,600 | 58,600 | 57,500 | 1,456 |
| October 16, 2025 | 60,300 | 58,500 | 58,500 | 60,300 | 57,900 | 4,510 |
| October 15, 2025 | 58,500 | 59,500 | 59,500 | 59,900 | 58,100 | 7,436 |
| October 14, 2025 | 59,900 | 58,400 | 58,400 | 59,900 | 58,400 | 2,183 |
| October 13, 2025 | 59,100 | 58,900 | 58,900 | 59,100 | 58,100 | 1,539 |
| October 10, 2025 | 59,400 | 59,300 | 59,300 | 60,400 | 58,600 | 1,179 |
| October 02, 2025 | 59,900 | 59,700 | 59,700 | 61,000 | 58,000 | 2,352 |
| October 01, 2025 | 59,100 | 58,600 | 58,600 | 59,900 | 58,600 | 1,724 |
| September 30, 2025 | 61,000 | 59,000 | 59,000 | 61,100 | 58,500 | 2,613 |
| September 29, 2025 | 59,700 | 60,000 | 60,000 | 60,500 | 58,100 | 3,901 |
| September 26, 2025 | 61,000 | 60,000 | 60,000 | 61,200 | 59,200 | 7,211 |
| September 25, 2025 | 60,300 | 61,000 | 61,000 | 61,000 | 59,700 | 3,979 |
| September 24, 2025 | 60,200 | 60,300 | 60,300 | 60,700 | 59,500 | 1,458 |
| September 23, 2025 | 61,300 | 60,100 | 60,100 | 61,300 | 59,400 | 2,040 |
| September 22, 2025 | 60,600 | 60,700 | 60,700 | 61,100 | 60,200 | 1,967 |
| September 19, 2025 | 60,900 | 60,900 | 60,900 | 61,100 | 60,200 | 1,618 |
| September 18, 2025 | 60,900 | 60,700 | 60,700 | 61,200 | 60,200 | 1,319 |
| September 17, 2025 | 59,700 | 60,700 | 60,700 | 62,600 | 59,400 | 8,845 |
| September 16, 2025 | 60,300 | 60,300 | 60,300 | 60,400 | 58,800 | 1,399 |
| September 15, 2025 | 59,000 | 60,300 | 60,300 | 60,400 | 58,800 | 5,746 |
| September 12, 2025 | 59,700 | 59,600 | 59,600 | 59,800 | 58,600 | 1,961 |
| September 11, 2025 | 60,800 | 59,700 | 59,700 | 61,700 | 59,000 | 5,303 |
| September 10, 2025 | 59,400 | 60,600 | 60,600 | 60,900 | 59,400 | 2,815 |
| September 09, 2025 | 57,600 | 59,300 | 59,300 | 62,400 | 56,600 | 19,065 |
| September 08, 2025 | 55,900 | 57,400 | 57,400 | 57,700 | 55,500 | 1,061 |
| September 05, 2025 | 56,100 | 56,000 | 56,000 | 56,500 | 55,700 | 252 |
| September 04, 2025 | 55,600 | 55,900 | 55,900 | 56,200 | 55,400 | 256 |
| September 03, 2025 | 55,100 | 55,300 | 55,300 | 55,800 | 54,800 | 135 |
| September 02, 2025 | 55,400 | 55,400 | 55,400 | 55,500 | 55,000 | 682 |
| September 01, 2025 | 55,000 | 55,200 | 55,200 | 55,600 | 54,900 | 1,102 |
| August 29, 2025 | 56,300 | 55,100 | 55,100 | 56,600 | 55,100 | 883 |
| August 28, 2025 | 57,200 | 56,200 | 56,200 | 57,400 | 56,000 | 676 |
| August 27, 2025 | 57,200 | 56,900 | 56,900 | 57,200 | 56,700 | 137 |
| August 26, 2025 | 56,800 | 57,100 | 57,100 | 57,100 | 56,400 | 270 |
| August 25, 2025 | 56,200 | 56,700 | 56,700 | 57,300 | 55,900 | 266 |
| August 22, 2025 | 55,700 | 55,900 | 55,900 | 56,100 | 55,700 | 280 |
| August 21, 2025 | 56,100 | 55,500 | 55,500 | 56,100 | 55,500 | 306 |
| August 20, 2025 | 56,600 | 56,000 | 56,000 | 56,600 | 55,100 | 1,585 |
| August 19, 2025 | 57,300 | 57,000 | 57,000 | 57,300 | 56,600 | 443 |
| August 18, 2025 | 57,500 | 57,300 | 57,300 | 57,700 | 57,100 | 219 |
| August 14, 2025 | 57,600 | 57,600 | 57,600 | 57,700 | 57,000 | 150 |
| August 13, 2025 | 58,400 | 57,200 | 57,200 | 58,400 | 54,700 | 1,816 |
| August 12, 2025 | 57,700 | 57,900 | 57,900 | 58,000 | 57,450 | 311 |
| August 11, 2025 | 57,900 | 57,700 | 57,700 | 57,900 | 57,500 | 154 |
| August 08, 2025 | 57,800 | 58,000 | 58,000 | 58,300 | 57,600 | 91 |
| August 07, 2025 | 57,500 | 57,800 | 57,800 | 58,400 | 56,600 | 491 |
| August 06, 2025 | 57,500 | 57,700 | 57,700 | 57,700 | 56,200 | 338 |
| August 05, 2025 | 56,800 | 57,200 | 57,200 | 57,900 | 56,800 | 279 |
| August 04, 2025 | 57,200 | 56,900 | 56,900 | 58,000 | 56,100 | 855 |
| August 01, 2025 | 58,900 | 57,200 | 57,200 | 59,000 | 57,200 | 1,624 |
| July 31, 2025 | 58,300 | 59,000 | 59,000 | 59,300 | 58,200 | 1,084 |
| July 30, 2025 | 58,500 | 58,100 | 58,100 | 59,200 | 58,000 | 395 |
| July 29, 2025 | 58,600 | 58,500 | 58,500 | 58,800 | 57,700 | 1,642 |
| July 28, 2025 | 57,900 | 58,100 | 58,100 | 58,500 | 57,600 | 534 |
| July 25, 2025 | 58,800 | 58,100 | 58,100 | 58,900 | 57,900 | 1,196 |
| July 24, 2025 | 59,900 | 58,400 | 58,400 | 59,900 | 58,100 | 1,611 |
| July 23, 2025 | 59,800 | 59,400 | 59,400 | 60,000 | 59,200 | 364 |
| July 22, 2025 | 60,000 | 59,600 | 59,600 | 60,500 | 59,100 | 799 |
| July 21, 2025 | 59,800 | 59,900 | 59,900 | 60,000 | 59,500 | 318 |
| July 18, 2025 | 60,800 | 59,600 | 59,600 | 60,800 | 59,600 | 2,014 |
