72,700.00
+200(+0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 73,000 | 72,500 | 72,500 | 73,400 | 71,500 | 26,527 |
| October 16, 2025 | 73,500 | 72,500 | 72,500 | 73,800 | 72,300 | 41,511 |
| October 15, 2025 | 71,200 | 72,700 | 72,700 | 72,900 | 70,950 | 33,635 |
| October 14, 2025 | 71,900 | 70,400 | 70,400 | 72,900 | 70,000 | 117,883 |
| October 13, 2025 | 72,200 | 71,500 | 71,500 | 72,400 | 70,900 | 53,485 |
| October 10, 2025 | 73,700 | 73,000 | 73,000 | 74,100 | 72,400 | 55,786 |
| October 02, 2025 | 72,900 | 72,800 | 72,800 | 73,400 | 72,300 | 27,734 |
| October 01, 2025 | 72,600 | 72,700 | 72,700 | 73,500 | 72,200 | 53,231 |
| September 30, 2025 | 73,500 | 72,600 | 72,600 | 73,500 | 72,000 | 46,560 |
| September 29, 2025 | 73,100 | 73,000 | 73,000 | 73,200 | 72,000 | 49,242 |
| September 26, 2025 | 73,500 | 73,000 | 73,000 | 74,200 | 72,300 | 51,592 |
| September 25, 2025 | 75,600 | 74,400 | 74,400 | 75,900 | 73,900 | 55,233 |
| September 24, 2025 | 76,500 | 75,900 | 75,900 | 76,900 | 75,200 | 35,913 |
| September 23, 2025 | 77,000 | 76,400 | 76,400 | 77,200 | 75,900 | 37,795 |
| September 22, 2025 | 77,300 | 76,400 | 76,400 | 77,500 | 75,900 | 50,278 |
| September 19, 2025 | 78,500 | 76,800 | 76,800 | 78,500 | 76,500 | 43,650 |
| September 18, 2025 | 78,200 | 78,200 | 78,200 | 79,000 | 77,300 | 35,557 |
| September 17, 2025 | 78,900 | 77,800 | 77,800 | 79,800 | 77,800 | 48,565 |
| September 16, 2025 | 79,300 | 78,800 | 78,800 | 79,300 | 78,500 | 36,678 |
| September 15, 2025 | 80,200 | 79,500 | 79,500 | 80,300 | 78,500 | 50,445 |
| September 12, 2025 | 80,500 | 80,100 | 80,100 | 80,700 | 79,400 | 41,417 |
| September 11, 2025 | 79,000 | 79,800 | 79,800 | 80,200 | 78,900 | 32,675 |
| September 10, 2025 | 80,100 | 79,100 | 79,100 | 80,300 | 78,000 | 97,458 |
| September 09, 2025 | 82,400 | 80,300 | 80,300 | 82,500 | 79,700 | 83,570 |
| September 08, 2025 | 80,100 | 82,500 | 82,500 | 83,200 | 79,700 | 80,502 |
| September 05, 2025 | 79,400 | 79,400 | 79,400 | 80,000 | 78,100 | 39,604 |
| September 04, 2025 | 79,300 | 78,400 | 78,400 | 80,300 | 77,700 | 26,992 |
| September 03, 2025 | 76,900 | 78,700 | 78,700 | 80,200 | 76,300 | 75,273 |
| September 02, 2025 | 79,100 | 77,200 | 77,200 | 79,200 | 76,500 | 44,072 |
| September 01, 2025 | 77,500 | 78,200 | 78,200 | 80,200 | 76,900 | 66,416 |
| August 29, 2025 | 77,900 | 77,500 | 77,500 | 80,000 | 77,500 | 50,736 |
| August 28, 2025 | 77,400 | 77,500 | 77,500 | 78,000 | 76,900 | 26,856 |
| August 27, 2025 | 77,400 | 77,500 | 77,500 | 78,600 | 76,400 | 51,788 |
| August 26, 2025 | 77,400 | 76,600 | 76,600 | 78,000 | 76,100 | 42,930 |
| August 25, 2025 | 75,500 | 77,300 | 77,300 | 77,400 | 75,200 | 51,432 |
| August 22, 2025 | 74,900 | 75,000 | 75,000 | 75,400 | 74,100 | 61,406 |
| August 21, 2025 | 75,100 | 74,800 | 74,800 | 75,700 | 74,500 | 38,824 |
| August 20, 2025 | 75,500 | 75,100 | 75,100 | 75,800 | 73,700 | 100,753 |
| August 19, 2025 | 78,300 | 77,200 | 77,200 | 79,300 | 76,300 | 98,799 |
| August 18, 2025 | 80,200 | 79,300 | 79,300 | 80,700 | 78,800 | 67,978 |
| August 14, 2025 | 80,700 | 81,700 | 81,700 | 83,000 | 78,700 | 132,287 |
| August 13, 2025 | 92,300 | 80,000 | 80,000 | 93,000 | 79,600 | 533,556 |
| August 12, 2025 | 90,200 | 88,000 | 88,000 | 90,200 | 87,500 | 60,692 |
| August 11, 2025 | 89,900 | 90,200 | 90,200 | 91,400 | 89,000 | 35,957 |
| August 08, 2025 | 91,400 | 90,400 | 90,400 | 91,600 | 89,400 | 78,809 |
| August 07, 2025 | 92,500 | 92,500 | 92,500 | 92,700 | 90,800 | 54,186 |
| August 06, 2025 | 91,600 | 92,600 | 92,600 | 93,500 | 91,300 | 45,602 |
| August 05, 2025 | 88,400 | 92,900 | 92,900 | 95,100 | 88,100 | 197,378 |
| August 04, 2025 | 86,900 | 88,000 | 88,000 | 91,000 | 86,400 | 116,771 |
| August 01, 2025 | 85,300 | 86,600 | 86,600 | 88,400 | 82,200 | 146,910 |
| July 31, 2025 | 88,000 | 86,200 | 86,200 | 89,100 | 85,800 | 73,315 |
| July 30, 2025 | 85,900 | 86,600 | 86,600 | 88,200 | 85,200 | 60,564 |
| July 29, 2025 | 87,000 | 86,500 | 86,500 | 89,400 | 85,400 | 107,829 |
| July 28, 2025 | 86,300 | 84,100 | 84,100 | 88,700 | 84,100 | 67,855 |
| July 25, 2025 | 85,500 | 87,600 | 87,600 | 88,000 | 84,100 | 85,894 |
| July 24, 2025 | 85,200 | 85,300 | 85,300 | 87,700 | 84,900 | 70,417 |
| July 23, 2025 | 85,300 | 86,900 | 86,900 | 88,400 | 84,300 | 153,489 |
| July 22, 2025 | 83,100 | 84,500 | 84,500 | 89,900 | 82,700 | 118,946 |
| July 21, 2025 | 83,000 | 83,000 | 83,000 | 84,300 | 82,100 | 93,423 |
| July 18, 2025 | 76,400 | 83,000 | 83,000 | 83,000 | 76,100 | 242,095 |
