75,700.00
-500(-0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 76,600 | 75,700 | 75,700 | 76,800 | 75,500 | 20,424 |
| October 16, 2025 | 77,500 | 76,200 | 76,200 | 77,500 | 76,200 | 26,919 |
| October 15, 2025 | 78,100 | 76,700 | 76,700 | 78,100 | 75,700 | 30,191 |
| October 14, 2025 | 79,000 | 78,100 | 78,100 | 79,600 | 77,400 | 37,937 |
| October 13, 2025 | 76,900 | 77,900 | 77,900 | 77,900 | 76,100 | 48,384 |
| October 10, 2025 | 72,700 | 75,400 | 75,400 | 76,100 | 71,500 | 45,505 |
| October 02, 2025 | 70,800 | 71,200 | 71,200 | 71,700 | 70,400 | 10,036 |
| October 01, 2025 | 70,800 | 70,700 | 70,700 | 71,200 | 69,800 | 18,447 |
| September 30, 2025 | 71,000 | 70,100 | 70,100 | 71,700 | 69,800 | 46,017 |
| September 29, 2025 | 72,300 | 71,800 | 71,800 | 72,400 | 71,000 | 26,507 |
| September 26, 2025 | 73,600 | 71,800 | 71,800 | 73,800 | 71,500 | 24,387 |
| September 25, 2025 | 73,800 | 74,000 | 74,000 | 74,500 | 73,100 | 11,121 |
| September 24, 2025 | 75,700 | 73,900 | 73,900 | 75,700 | 73,800 | 16,033 |
| September 23, 2025 | 75,500 | 75,300 | 75,300 | 75,700 | 74,700 | 11,788 |
| September 22, 2025 | 75,700 | 75,000 | 75,000 | 76,300 | 74,900 | 22,881 |
| September 19, 2025 | 76,500 | 76,300 | 76,300 | 76,600 | 75,100 | 25,060 |
| September 18, 2025 | 76,300 | 76,700 | 76,700 | 77,500 | 76,100 | 19,899 |
| September 17, 2025 | 76,300 | 77,000 | 77,000 | 77,400 | 76,000 | 14,175 |
| September 16, 2025 | 78,700 | 77,200 | 77,200 | 78,700 | 77,100 | 11,620 |
| September 15, 2025 | 78,000 | 78,000 | 78,000 | 78,800 | 77,400 | 9,051 |
| September 12, 2025 | 78,700 | 78,200 | 78,200 | 78,800 | 77,500 | 18,821 |
| September 11, 2025 | 77,800 | 78,300 | 78,300 | 78,600 | 77,200 | 27,711 |
| September 10, 2025 | 76,000 | 77,900 | 77,900 | 78,500 | 75,900 | 27,594 |
| September 09, 2025 | 74,600 | 75,400 | 75,400 | 75,800 | 74,500 | 15,982 |
| September 08, 2025 | 74,900 | 75,000 | 75,000 | 75,200 | 74,200 | 12,436 |
| September 05, 2025 | 74,900 | 74,900 | 74,900 | 74,900 | 74,000 | 9,648 |
| September 04, 2025 | 73,600 | 74,300 | 74,300 | 74,700 | 73,600 | 10,873 |
| September 03, 2025 | 73,800 | 73,900 | 73,900 | 74,400 | 73,100 | 15,493 |
| September 02, 2025 | 75,300 | 74,100 | 74,100 | 75,300 | 72,600 | 18,727 |
| September 01, 2025 | 76,000 | 74,000 | 74,000 | 76,000 | 73,800 | 17,625 |
| August 29, 2025 | 77,000 | 76,000 | 76,000 | 77,000 | 75,900 | 8,519 |
| August 28, 2025 | 75,500 | 76,700 | 76,700 | 77,400 | 75,500 | 16,723 |
| August 27, 2025 | 76,300 | 75,900 | 75,900 | 76,500 | 75,800 | 8,677 |
| August 26, 2025 | 75,900 | 75,900 | 75,900 | 76,600 | 75,600 | 8,418 |
| August 25, 2025 | 75,600 | 75,800 | 75,800 | 76,400 | 75,500 | 5,754 |
| August 22, 2025 | 76,100 | 75,400 | 75,400 | 76,800 | 74,900 | 19,476 |
| August 21, 2025 | 75,800 | 76,100 | 76,100 | 77,800 | 75,800 | 29,497 |
| August 20, 2025 | 76,100 | 76,100 | 76,100 | 76,800 | 74,700 | 16,285 |
| August 19, 2025 | 78,700 | 76,800 | 76,800 | 78,700 | 76,700 | 19,341 |
| August 18, 2025 | 78,000 | 78,500 | 78,500 | 78,800 | 76,300 | 22,377 |
| August 14, 2025 | 78,400 | 78,000 | 78,000 | 78,500 | 77,700 | 12,748 |
| August 13, 2025 | 78,300 | 78,200 | 78,200 | 78,900 | 77,500 | 13,945 |
| August 12, 2025 | 78,200 | 78,300 | 78,300 | 78,900 | 77,500 | 23,455 |
| August 11, 2025 | 79,600 | 77,700 | 77,700 | 79,600 | 77,600 | 32,825 |
| August 08, 2025 | 79,800 | 79,500 | 79,500 | 80,400 | 79,000 | 15,604 |
| August 07, 2025 | 80,500 | 79,700 | 79,700 | 81,000 | 78,900 | 53,093 |
| August 06, 2025 | 80,300 | 80,800 | 80,800 | 81,100 | 80,000 | 16,432 |
| August 05, 2025 | 81,800 | 80,900 | 80,900 | 81,800 | 79,600 | 43,538 |
| August 04, 2025 | 80,000 | 81,000 | 81,000 | 81,300 | 79,000 | 17,882 |
| August 01, 2025 | 83,700 | 79,900 | 79,900 | 83,700 | 79,000 | 55,779 |
| July 31, 2025 | 84,900 | 84,200 | 84,200 | 85,300 | 83,600 | 19,488 |
| July 30, 2025 | 84,000 | 84,500 | 84,500 | 84,800 | 83,800 | 14,913 |
| July 29, 2025 | 84,100 | 84,000 | 84,000 | 84,500 | 82,600 | 20,768 |
| July 28, 2025 | 85,900 | 84,100 | 84,100 | 85,900 | 83,600 | 34,401 |
| July 25, 2025 | 88,000 | 86,000 | 86,000 | 89,000 | 85,300 | 35,566 |
| July 24, 2025 | 86,900 | 87,900 | 87,900 | 89,700 | 86,800 | 82,209 |
| July 23, 2025 | 86,800 | 85,400 | 85,400 | 86,900 | 84,800 | 28,224 |
| July 22, 2025 | 86,900 | 86,000 | 86,000 | 88,900 | 85,600 | 37,254 |
| July 21, 2025 | 86,100 | 86,400 | 86,400 | 87,100 | 85,800 | 31,035 |
| July 18, 2025 | 88,100 | 84,800 | 84,800 | 88,100 | 83,500 | 103,111 |