56,000.00
-1000(-1.75%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 56,800 | 56,000 | 56,000 | 57,200 | 55,300 | 22,152 |
October 16, 2025 | 57,400 | 57,000 | 57,000 | 57,600 | 56,450 | 8,161 |
October 15, 2025 | 57,700 | 57,300 | 57,300 | 58,300 | 56,900 | 7,651 |
October 14, 2025 | 56,600 | 57,000 | 57,000 | 58,000 | 56,600 | 15,895 |
October 13, 2025 | 56,100 | 56,800 | 56,800 | 58,300 | 54,700 | 22,877 |
October 10, 2025 | 58,300 | 55,700 | 55,700 | 58,400 | 55,400 | 22,172 |
October 02, 2025 | 57,500 | 57,800 | 57,800 | 58,300 | 57,400 | 3,969 |
October 01, 2025 | 57,700 | 57,500 | 57,500 | 58,500 | 57,400 | 9,112 |
September 30, 2025 | 57,800 | 57,500 | 57,500 | 58,400 | 57,100 | 4,893 |
September 29, 2025 | 58,000 | 58,200 | 58,200 | 58,400 | 57,400 | 4,482 |
September 26, 2025 | 58,800 | 57,800 | 57,800 | 59,200 | 57,700 | 6,300 |
September 25, 2025 | 58,300 | 59,100 | 59,100 | 59,300 | 58,000 | 12,712 |
September 24, 2025 | 57,700 | 58,300 | 58,300 | 58,700 | 57,000 | 16,543 |
September 23, 2025 | 58,000 | 58,100 | 58,100 | 58,500 | 56,700 | 11,335 |
September 22, 2025 | 58,700 | 58,000 | 58,000 | 58,900 | 57,200 | 23,895 |
September 19, 2025 | 65,200 | 58,500 | 58,500 | 72,700 | 56,900 | 149,849 |
September 18, 2025 | 61,600 | 63,300 | 63,300 | 65,800 | 61,600 | 18,282 |
September 17, 2025 | 62,000 | 62,200 | 62,200 | 62,800 | 60,800 | 7,225 |
September 16, 2025 | 62,300 | 61,900 | 61,900 | 62,900 | 60,700 | 7,658 |
September 15, 2025 | 60,700 | 62,000 | 62,000 | 62,800 | 59,600 | 14,614 |
September 12, 2025 | 59,900 | 60,400 | 60,400 | 60,500 | 59,300 | 9,882 |
September 11, 2025 | 59,800 | 59,700 | 59,700 | 60,300 | 58,900 | 5,157 |
September 10, 2025 | 59,100 | 59,600 | 59,600 | 60,000 | 59,000 | 6,124 |
September 09, 2025 | 59,400 | 59,200 | 59,200 | 59,800 | 58,200 | 6,607 |
September 08, 2025 | 59,000 | 59,300 | 59,300 | 59,300 | 58,200 | 4,141 |
September 05, 2025 | 58,100 | 58,800 | 58,800 | 58,900 | 57,300 | 4,111 |
September 04, 2025 | 56,700 | 58,300 | 58,300 | 59,200 | 56,700 | 7,469 |
September 03, 2025 | 56,500 | 56,600 | 56,600 | 57,400 | 56,300 | 3,874 |
September 02, 2025 | 57,300 | 56,300 | 56,300 | 57,900 | 56,300 | 7,439 |
September 01, 2025 | 58,200 | 57,300 | 57,300 | 58,400 | 56,900 | 7,055 |
August 29, 2025 | 59,300 | 58,200 | 58,200 | 59,600 | 58,200 | 5,215 |
August 28, 2025 | 58,500 | 59,100 | 59,100 | 59,800 | 57,300 | 6,993 |
August 27, 2025 | 58,200 | 58,300 | 58,300 | 58,700 | 57,800 | 4,321 |
August 26, 2025 | 58,000 | 58,500 | 58,500 | 58,900 | 57,900 | 4,298 |
August 25, 2025 | 59,600 | 58,200 | 58,200 | 59,600 | 57,800 | 14,377 |
August 22, 2025 | 59,000 | 58,700 | 58,700 | 60,400 | 58,400 | 9,300 |
August 21, 2025 | 59,100 | 59,500 | 59,500 | 61,700 | 59,100 | 7,323 |
August 20, 2025 | 58,000 | 58,800 | 58,800 | 59,300 | 57,400 | 4,524 |
August 19, 2025 | 59,400 | 58,600 | 58,600 | 59,400 | 57,900 | 4,410 |
August 18, 2025 | 60,100 | 58,700 | 58,700 | 60,200 | 57,200 | 12,183 |
August 14, 2025 | 61,200 | 59,800 | 59,800 | 61,200 | 59,300 | 14,671 |
August 13, 2025 | 61,700 | 60,900 | 60,900 | 61,900 | 60,500 | 6,494 |
August 12, 2025 | 61,500 | 61,700 | 61,700 | 62,600 | 61,300 | 3,743 |
August 11, 2025 | 62,300 | 61,900 | 61,900 | 62,300 | 60,700 | 13,230 |
August 08, 2025 | 61,600 | 61,600 | 61,600 | 62,900 | 61,500 | 6,272 |
August 07, 2025 | 62,800 | 62,000 | 62,000 | 63,000 | 61,600 | 4,198 |
August 06, 2025 | 61,400 | 62,400 | 62,400 | 62,500 | 60,600 | 6,639 |
August 05, 2025 | 63,600 | 61,400 | 61,400 | 63,800 | 60,900 | 16,402 |
August 04, 2025 | 62,500 | 62,500 | 62,500 | 63,200 | 61,300 | 4,934 |
August 01, 2025 | 65,500 | 62,400 | 62,400 | 66,600 | 61,600 | 10,627 |
July 31, 2025 | 65,600 | 65,500 | 65,500 | 67,200 | 64,700 | 9,702 |
July 30, 2025 | 64,600 | 65,500 | 65,500 | 67,400 | 63,700 | 12,333 |
July 29, 2025 | 62,700 | 64,000 | 64,000 | 64,900 | 61,300 | 14,872 |
July 28, 2025 | 64,600 | 62,700 | 62,700 | 65,100 | 62,000 | 9,913 |
July 25, 2025 | 64,500 | 64,400 | 64,400 | 65,500 | 63,600 | 7,706 |
July 24, 2025 | 65,200 | 64,100 | 64,100 | 65,400 | 63,500 | 7,992 |
July 23, 2025 | 64,300 | 65,000 | 65,000 | 65,100 | 63,700 | 7,651 |
July 22, 2025 | 64,700 | 64,500 | 64,500 | 67,200 | 63,700 | 11,716 |
July 21, 2025 | 65,100 | 64,500 | 64,500 | 65,300 | 63,100 | 6,669 |
July 18, 2025 | 66,200 | 65,000 | 65,000 | 67,100 | 63,800 | 13,816 |