189,300.00
-8200(-4.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 200,000 | 189,300 | 189,300 | 200,000 | 188,100 | 201,518 |
| September 25, 2025 | 195,900 | 197,500 | 197,500 | 198,500 | 193,700 | 202,590 |
| September 24, 2025 | 193,900 | 196,900 | 196,900 | 196,900 | 191,300 | 195,651 |
| September 23, 2025 | 199,000 | 197,100 | 197,100 | 199,300 | 193,600 | 356,553 |
| September 22, 2025 | 184,100 | 193,100 | 193,100 | 195,500 | 183,900 | 707,702 |
| September 19, 2025 | 176,700 | 176,500 | 176,500 | 177,500 | 174,900 | 186,792 |
| September 18, 2025 | 176,500 | 176,700 | 176,700 | 177,300 | 173,200 | 183,651 |
| September 17, 2025 | 176,800 | 173,900 | 173,900 | 176,800 | 173,500 | 199,918 |
| September 16, 2025 | 167,900 | 179,900 | 179,900 | 179,900 | 167,800 | 505,976 |
| September 15, 2025 | 167,500 | 167,900 | 167,900 | 168,400 | 166,100 | 134,141 |
| September 12, 2025 | 164,600 | 167,800 | 167,800 | 168,200 | 162,800 | 270,132 |
| September 11, 2025 | 161,100 | 164,000 | 164,000 | 164,500 | 160,800 | 418,308 |
| September 10, 2025 | 168,500 | 160,800 | 160,800 | 168,500 | 159,800 | 594,885 |
| September 09, 2025 | 168,500 | 169,400 | 169,400 | 169,700 | 167,300 | 105,605 |
| September 08, 2025 | 169,800 | 168,000 | 168,000 | 169,800 | 166,700 | 126,897 |
| September 05, 2025 | 171,600 | 170,500 | 170,500 | 172,200 | 169,100 | 121,219 |
| September 04, 2025 | 172,900 | 172,500 | 172,500 | 173,800 | 170,300 | 175,625 |
| September 03, 2025 | 167,600 | 171,800 | 171,800 | 171,900 | 167,400 | 204,857 |
| September 02, 2025 | 162,700 | 168,500 | 168,500 | 169,400 | 161,800 | 166,380 |
| September 01, 2025 | 167,100 | 162,500 | 162,500 | 167,200 | 162,000 | 147,711 |
| August 29, 2025 | 166,500 | 169,100 | 169,100 | 171,200 | 165,800 | 179,774 |
| August 28, 2025 | 167,600 | 167,000 | 167,000 | 167,900 | 164,700 | 105,434 |
| August 27, 2025 | 162,800 | 166,600 | 166,600 | 169,300 | 161,200 | 343,770 |
| August 26, 2025 | 159,300 | 160,300 | 160,300 | 163,700 | 159,200 | 2.43M |
| August 25, 2025 | 160,000 | 158,700 | 158,700 | 163,800 | 158,100 | 179,505 |
| August 22, 2025 | 158,900 | 158,700 | 158,700 | 161,100 | 158,000 | 83,941 |
| August 21, 2025 | 159,500 | 158,400 | 158,400 | 161,600 | 158,100 | 140,675 |
| August 20, 2025 | 159,900 | 159,400 | 159,400 | 163,500 | 157,600 | 166,747 |
| August 19, 2025 | 164,200 | 162,400 | 162,400 | 165,000 | 161,600 | 92,810 |
| August 18, 2025 | 166,400 | 164,400 | 164,400 | 166,500 | 162,800 | 134,976 |
| August 14, 2025 | 170,000 | 166,900 | 166,900 | 170,000 | 166,300 | 138,342 |
| August 13, 2025 | 165,100 | 169,400 | 169,400 | 170,900 | 161,700 | 276,386 |
| August 12, 2025 | 164,600 | 162,900 | 162,900 | 167,000 | 162,600 | 158,530 |
| August 11, 2025 | 161,400 | 164,900 | 164,900 | 170,100 | 161,400 | 501,509 |
| August 08, 2025 | 157,000 | 159,400 | 159,400 | 160,200 | 155,900 | 208,098 |
| August 07, 2025 | 161,000 | 157,700 | 157,700 | 161,200 | 156,900 | 176,971 |
| August 06, 2025 | 156,000 | 156,800 | 156,800 | 158,800 | 155,300 | 98,043 |
| August 05, 2025 | 154,500 | 156,700 | 156,700 | 158,300 | 154,200 | 136,718 |
| August 04, 2025 | 152,600 | 153,000 | 153,000 | 154,100 | 150,700 | 109,366 |
| August 01, 2025 | 156,600 | 152,600 | 152,600 | 158,800 | 152,500 | 194,545 |
| July 31, 2025 | 160,600 | 156,500 | 156,500 | 160,700 | 155,000 | 165,302 |
| July 30, 2025 | 155,700 | 159,200 | 159,200 | 161,000 | 155,200 | 280,408 |
| July 29, 2025 | 154,100 | 155,500 | 155,500 | 156,300 | 151,650 | 117,427 |
| July 28, 2025 | 153,700 | 154,700 | 154,700 | 157,500 | 152,800 | 130,163 |
| July 25, 2025 | 154,800 | 153,300 | 153,300 | 154,800 | 151,800 | 102,333 |
| July 24, 2025 | 152,000 | 155,500 | 155,500 | 156,200 | 148,500 | 242,900 |
| July 23, 2025 | 153,100 | 154,000 | 154,000 | 154,400 | 150,700 | 140,816 |
| July 22, 2025 | 156,300 | 151,900 | 151,900 | 158,500 | 151,300 | 230,818 |
| July 21, 2025 | 154,800 | 154,200 | 154,200 | 155,400 | 152,700 | 99,934 |
| July 18, 2025 | 154,700 | 154,600 | 154,600 | 156,900 | 152,900 | 111,708 |
| July 17, 2025 | 155,100 | 154,300 | 154,300 | 155,200 | 151,100 | 133,540 |
| July 16, 2025 | 155,400 | 154,000 | 154,000 | 156,300 | 153,700 | 108,896 |
| July 15, 2025 | 154,600 | 155,700 | 155,700 | 156,700 | 153,800 | 122,424 |
| July 14, 2025 | 156,000 | 155,500 | 155,500 | 157,700 | 154,200 | 132,656 |
| July 11, 2025 | 157,900 | 157,300 | 157,300 | 158,000 | 155,700 | 148,293 |
| July 10, 2025 | 154,600 | 157,900 | 157,900 | 164,400 | 153,300 | 752,770 |
| July 09, 2025 | 148,200 | 148,600 | 148,600 | 148,800 | 146,800 | 142,217 |
| July 08, 2025 | 149,900 | 148,000 | 148,000 | 152,200 | 147,400 | 150,418 |
| July 07, 2025 | 152,500 | 150,200 | 150,200 | 152,600 | 150,100 | 99,443 |
| July 04, 2025 | 158,800 | 152,400 | 152,400 | 158,800 | 151,700 | 124,653 |
