89,700.00
-300(-0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 89,300 | 90,000 | 90,000 | 91,900 | 89,200 | 149,658 |
| October 16, 2025 | 90,200 | 89,300 | 89,300 | 90,400 | 88,500 | 171,409 |
| October 15, 2025 | 89,200 | 90,900 | 90,900 | 91,700 | 89,200 | 113,901 |
| October 14, 2025 | 93,800 | 89,000 | 89,000 | 95,200 | 88,400 | 342,473 |
| October 13, 2025 | 92,400 | 93,800 | 93,800 | 96,100 | 91,900 | 187,301 |
| October 10, 2025 | 93,000 | 94,400 | 94,400 | 95,200 | 91,700 | 345,994 |
| October 02, 2025 | 89,100 | 93,300 | 93,300 | 96,000 | 87,400 | 595,294 |
| October 01, 2025 | 88,400 | 89,400 | 89,400 | 89,800 | 87,000 | 262,945 |
| September 30, 2025 | 89,900 | 88,900 | 88,900 | 90,900 | 87,900 | 345,780 |
| September 29, 2025 | 93,600 | 89,900 | 89,900 | 96,200 | 88,900 | 836,285 |
| September 26, 2025 | 90,900 | 90,500 | 90,500 | 92,200 | 89,600 | 257,297 |
| September 25, 2025 | 91,700 | 90,600 | 90,600 | 92,700 | 89,800 | 330,791 |
| September 24, 2025 | 90,300 | 92,000 | 92,000 | 92,100 | 89,000 | 270,998 |
| September 23, 2025 | 88,900 | 91,100 | 91,100 | 92,200 | 88,300 | 332,563 |
| September 22, 2025 | 89,200 | 88,500 | 88,500 | 93,100 | 85,900 | 649,707 |
| September 19, 2025 | 93,900 | 90,000 | 90,000 | 94,000 | 85,900 | 990,896 |
| September 18, 2025 | 88,000 | 86,400 | 86,400 | 88,300 | 84,500 | 242,075 |
| September 17, 2025 | 87,900 | 86,000 | 86,000 | 87,900 | 85,300 | 177,828 |
| September 16, 2025 | 80,500 | 87,700 | 87,700 | 88,400 | 79,900 | 447,842 |
| September 15, 2025 | 80,600 | 80,400 | 80,400 | 81,000 | 79,100 | 178,505 |
| September 12, 2025 | 80,800 | 81,300 | 81,300 | 82,900 | 79,800 | 266,509 |
| September 11, 2025 | 81,800 | 80,700 | 80,700 | 83,100 | 80,000 | 234,611 |
| September 10, 2025 | 84,300 | 80,600 | 80,600 | 84,700 | 79,600 | 373,933 |
| September 09, 2025 | 84,600 | 82,100 | 82,100 | 85,400 | 79,900 | 384,701 |
| September 08, 2025 | 83,900 | 85,100 | 85,100 | 86,100 | 78,000 | 248,797 |
| September 05, 2025 | 83,500 | 84,100 | 84,100 | 84,800 | 82,000 | 256,153 |
| September 04, 2025 | 80,900 | 83,500 | 83,500 | 84,100 | 80,800 | 328,207 |
| September 03, 2025 | 77,100 | 80,000 | 80,000 | 80,900 | 76,600 | 284,190 |
| September 02, 2025 | 78,500 | 77,100 | 77,100 | 81,000 | 76,500 | 238,510 |
| September 01, 2025 | 79,100 | 78,200 | 78,200 | 80,000 | 76,900 | 153,801 |
| August 29, 2025 | 78,100 | 79,600 | 79,600 | 80,300 | 78,000 | 293,919 |
| August 28, 2025 | 77,800 | 78,800 | 78,800 | 80,600 | 77,800 | 345,072 |
| August 27, 2025 | 74,000 | 77,200 | 77,200 | 79,400 | 74,000 | 476,092 |
| August 26, 2025 | 67,600 | 73,600 | 73,600 | 74,500 | 67,000 | 478,198 |
| August 25, 2025 | 67,300 | 67,600 | 67,600 | 68,000 | 66,900 | 97,988 |
| August 22, 2025 | 63,900 | 66,700 | 66,700 | 66,900 | 63,900 | 117,857 |
| August 21, 2025 | 64,700 | 64,300 | 64,300 | 65,000 | 63,600 | 115,899 |
| August 20, 2025 | 65,200 | 64,200 | 64,200 | 66,200 | 61,900 | 203,738 |
| August 19, 2025 | 67,800 | 66,500 | 66,500 | 69,000 | 66,200 | 82,648 |
| August 18, 2025 | 67,900 | 67,800 | 67,800 | 68,700 | 67,000 | 163,501 |
| August 14, 2025 | 68,900 | 68,300 | 68,300 | 70,400 | 68,100 | 117,068 |
| August 13, 2025 | 67,800 | 68,300 | 68,300 | 69,700 | 67,200 | 190,343 |
| August 12, 2025 | 67,100 | 66,800 | 66,800 | 68,800 | 66,400 | 137,076 |
| August 11, 2025 | 66,900 | 66,600 | 66,600 | 67,300 | 65,800 | 124,034 |
| August 08, 2025 | 68,200 | 67,100 | 67,100 | 68,400 | 65,900 | 177,417 |
| August 07, 2025 | 68,700 | 68,300 | 68,300 | 68,800 | 66,500 | 222,385 |
| August 06, 2025 | 70,300 | 68,200 | 68,200 | 70,300 | 67,600 | 199,654 |
| August 05, 2025 | 71,500 | 69,600 | 69,600 | 72,900 | 67,200 | 411,490 |
| August 04, 2025 | 69,500 | 69,200 | 69,200 | 70,400 | 68,700 | 112,636 |
| August 01, 2025 | 70,800 | 69,000 | 69,000 | 71,200 | 68,800 | 245,531 |
| July 31, 2025 | 73,000 | 71,500 | 71,500 | 73,000 | 70,700 | 209,620 |
| July 30, 2025 | 75,400 | 72,500 | 72,500 | 75,700 | 72,100 | 227,145 |
| July 29, 2025 | 75,600 | 75,500 | 75,500 | 76,200 | 74,000 | 107,853 |
| July 28, 2025 | 78,100 | 75,600 | 75,600 | 78,400 | 75,200 | 237,984 |
| July 25, 2025 | 77,200 | 77,600 | 77,600 | 78,400 | 76,500 | 114,031 |
| July 24, 2025 | 79,300 | 76,900 | 76,900 | 80,100 | 76,900 | 248,487 |
| July 23, 2025 | 78,500 | 79,000 | 79,000 | 80,400 | 77,300 | 203,341 |
| July 22, 2025 | 79,500 | 78,000 | 78,000 | 79,700 | 77,600 | 203,625 |
| July 21, 2025 | 79,900 | 79,800 | 79,800 | 80,600 | 78,000 | 230,898 |
| July 18, 2025 | 79,700 | 80,100 | 80,100 | 81,700 | 76,700 | 351,938 |
