67,050.00
+1750(+2.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 67,100 | 65,300 | 65,300 | 67,200 | 65,000 | 302,646 |
| October 16, 2025 | 65,800 | 68,300 | 68,300 | 68,300 | 65,800 | 469,431 |
| October 15, 2025 | 66,000 | 65,500 | 65,500 | 66,600 | 65,000 | 221,511 |
| October 14, 2025 | 66,200 | 66,300 | 66,300 | 67,200 | 65,500 | 265,132 |
| October 13, 2025 | 64,500 | 66,200 | 66,200 | 66,400 | 64,200 | 280,291 |
| October 10, 2025 | 64,000 | 66,800 | 66,800 | 67,200 | 63,800 | 957,003 |
| October 02, 2025 | 62,200 | 62,300 | 62,300 | 62,700 | 61,100 | 332,268 |
| October 01, 2025 | 62,500 | 62,400 | 62,400 | 62,800 | 61,700 | 146,814 |
| September 30, 2025 | 63,500 | 62,400 | 62,400 | 63,900 | 62,200 | 343,862 |
| September 29, 2025 | 62,200 | 64,800 | 64,800 | 64,800 | 62,100 | 748,671 |
| September 26, 2025 | 60,600 | 61,600 | 61,600 | 62,800 | 60,400 | 309,369 |
| September 25, 2025 | 60,300 | 61,200 | 61,200 | 61,300 | 59,600 | 364,198 |
| September 24, 2025 | 58,700 | 59,800 | 59,800 | 60,600 | 58,400 | 582,832 |
| September 23, 2025 | 58,100 | 57,900 | 57,900 | 58,600 | 57,800 | 142,615 |
| September 22, 2025 | 58,100 | 58,600 | 58,600 | 58,800 | 58,000 | 116,100 |
| September 19, 2025 | 58,500 | 57,800 | 57,800 | 58,600 | 57,700 | 325,372 |
| September 18, 2025 | 58,700 | 58,650 | 58,650 | 58,800 | 58,200 | 173,495 |
| September 17, 2025 | 59,200 | 58,800 | 58,800 | 59,400 | 58,600 | 174,414 |
| September 16, 2025 | 59,200 | 58,600 | 58,600 | 59,300 | 58,600 | 221,405 |
| September 15, 2025 | 59,600 | 59,300 | 59,300 | 59,600 | 58,900 | 157,224 |
| September 12, 2025 | 60,500 | 59,200 | 59,200 | 60,600 | 58,900 | 543,766 |
| September 11, 2025 | 59,800 | 60,900 | 60,900 | 60,900 | 59,700 | 255,588 |
| September 10, 2025 | 59,800 | 60,000 | 60,000 | 60,000 | 59,400 | 187,749 |
| September 09, 2025 | 60,100 | 59,700 | 59,700 | 60,100 | 59,300 | 181,316 |
| September 08, 2025 | 60,600 | 60,000 | 60,000 | 60,600 | 59,400 | 190,680 |
| September 05, 2025 | 60,100 | 60,600 | 60,600 | 60,700 | 60,000 | 90,703 |
| September 04, 2025 | 59,400 | 60,500 | 60,500 | 60,500 | 59,200 | 140,856 |
| September 03, 2025 | 59,100 | 59,600 | 59,600 | 59,800 | 59,000 | 90,483 |
| September 02, 2025 | 59,200 | 58,900 | 58,900 | 59,500 | 58,400 | 182,306 |
| September 01, 2025 | 60,500 | 59,500 | 59,500 | 60,500 | 59,100 | 141,472 |
| August 29, 2025 | 60,900 | 60,300 | 60,300 | 60,900 | 59,800 | 104,836 |
| August 28, 2025 | 60,500 | 60,600 | 60,600 | 61,200 | 60,400 | 118,589 |
| August 27, 2025 | 61,000 | 60,400 | 60,400 | 61,300 | 60,400 | 81,351 |
| August 26, 2025 | 60,700 | 60,900 | 60,900 | 62,000 | 60,700 | 265,630 |
| August 25, 2025 | 60,200 | 60,800 | 60,800 | 61,000 | 59,900 | 145,513 |
| August 22, 2025 | 61,800 | 59,800 | 59,800 | 61,900 | 59,300 | 319,158 |
| August 21, 2025 | 60,900 | 61,600 | 61,600 | 63,000 | 60,900 | 318,195 |
| August 20, 2025 | 60,800 | 60,900 | 60,900 | 60,900 | 59,600 | 141,169 |
| August 19, 2025 | 61,300 | 61,400 | 61,400 | 61,400 | 60,400 | 148,960 |
| August 18, 2025 | 61,100 | 60,500 | 60,500 | 61,400 | 60,300 | 90,294 |
| August 14, 2025 | 61,500 | 61,200 | 61,200 | 62,600 | 61,000 | 207,034 |
| August 13, 2025 | 61,100 | 61,500 | 61,500 | 61,500 | 60,700 | 90,559 |
| August 12, 2025 | 60,500 | 61,200 | 61,200 | 61,800 | 60,500 | 158,690 |
| August 11, 2025 | 61,500 | 60,700 | 60,700 | 61,600 | 60,400 | 128,596 |
| August 08, 2025 | 61,700 | 61,500 | 61,500 | 62,000 | 61,100 | 93,347 |
| August 07, 2025 | 62,200 | 62,200 | 62,200 | 62,300 | 61,500 | 117,025 |
| August 06, 2025 | 60,200 | 62,400 | 62,400 | 63,400 | 60,200 | 248,319 |
| August 05, 2025 | 60,400 | 60,800 | 60,800 | 61,200 | 60,300 | 165,802 |
| August 04, 2025 | 60,200 | 59,700 | 59,700 | 60,300 | 59,400 | 150,042 |
| August 01, 2025 | 61,700 | 60,300 | 60,300 | 62,000 | 60,000 | 232,685 |
| July 31, 2025 | 62,700 | 62,700 | 62,700 | 63,700 | 62,000 | 162,737 |
| July 30, 2025 | 62,000 | 63,200 | 63,200 | 64,200 | 62,000 | 406,651 |
| July 29, 2025 | 61,900 | 61,200 | 61,200 | 61,900 | 59,300 | 218,830 |
| July 28, 2025 | 62,400 | 62,200 | 62,200 | 62,600 | 61,300 | 230,583 |
| July 25, 2025 | 61,300 | 62,300 | 62,300 | 62,900 | 61,300 | 188,250 |
| July 24, 2025 | 62,700 | 61,800 | 61,800 | 63,400 | 61,500 | 124,234 |
| July 23, 2025 | 63,000 | 62,700 | 62,700 | 63,300 | 62,000 | 80,845 |
| July 22, 2025 | 61,900 | 62,700 | 62,700 | 63,800 | 61,900 | 194,603 |
| July 21, 2025 | 61,900 | 62,400 | 62,400 | 62,600 | 61,300 | 146,349 |
| July 18, 2025 | 62,400 | 61,900 | 61,900 | 63,000 | 61,300 | 208,026 |
