59,500.00
-600(-1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 61,200 | 60,100 | 60,100 | 61,200 | 59,300 | 12,552 |
| October 16, 2025 | 61,900 | 61,200 | 61,200 | 62,400 | 60,800 | 7,664 |
| October 15, 2025 | 61,500 | 61,900 | 61,900 | 62,200 | 61,500 | 4,341 |
| October 14, 2025 | 62,600 | 61,500 | 61,500 | 62,600 | 61,000 | 6,661 |
| October 13, 2025 | 60,700 | 61,600 | 61,600 | 61,900 | 60,600 | 4,094 |
| October 10, 2025 | 62,700 | 61,700 | 61,700 | 62,700 | 60,600 | 9,489 |
| October 02, 2025 | 61,000 | 61,400 | 61,400 | 62,000 | 61,000 | 2,592 |
| October 01, 2025 | 61,000 | 61,100 | 61,100 | 61,300 | 60,900 | 4,048 |
| September 30, 2025 | 61,600 | 61,000 | 61,000 | 61,600 | 60,900 | 8,148 |
| September 29, 2025 | 60,900 | 61,600 | 61,600 | 62,200 | 60,900 | 4,104 |
| September 26, 2025 | 61,800 | 61,000 | 61,000 | 62,600 | 60,900 | 8,816 |
| September 25, 2025 | 63,300 | 62,100 | 62,100 | 63,300 | 61,800 | 2,430 |
| September 24, 2025 | 63,000 | 62,300 | 62,300 | 63,600 | 62,000 | 4,677 |
| September 23, 2025 | 63,900 | 63,600 | 63,600 | 63,900 | 62,800 | 5,115 |
| September 22, 2025 | 62,800 | 62,500 | 62,500 | 66,000 | 61,400 | 11,949 |
| September 19, 2025 | 62,500 | 62,100 | 62,100 | 62,500 | 61,900 | 3,982 |
| September 18, 2025 | 62,800 | 62,300 | 62,300 | 63,200 | 61,600 | 13,850 |
| September 17, 2025 | 63,900 | 62,700 | 62,700 | 64,200 | 62,600 | 4,960 |
| September 16, 2025 | 65,800 | 63,900 | 63,900 | 65,800 | 63,500 | 5,726 |
| September 15, 2025 | 63,700 | 64,700 | 64,700 | 65,600 | 63,300 | 12,802 |
| September 12, 2025 | 63,000 | 62,800 | 62,800 | 63,700 | 62,700 | 2,755 |
| September 11, 2025 | 63,600 | 62,900 | 62,900 | 63,900 | 61,900 | 6,158 |
| September 10, 2025 | 63,700 | 63,600 | 63,600 | 63,800 | 62,800 | 5,943 |
| September 09, 2025 | 62,500 | 63,000 | 63,000 | 63,000 | 61,700 | 4,198 |
| September 08, 2025 | 62,000 | 61,800 | 61,800 | 62,100 | 61,000 | 2,974 |
| September 05, 2025 | 62,000 | 62,800 | 62,800 | 62,800 | 60,900 | 6,143 |
| September 04, 2025 | 63,800 | 62,500 | 62,500 | 64,000 | 61,700 | 9,665 |
| September 03, 2025 | 63,700 | 63,800 | 63,800 | 64,000 | 62,900 | 4,659 |
| September 02, 2025 | 63,600 | 63,300 | 63,300 | 63,900 | 63,100 | 1,794 |
| September 01, 2025 | 62,100 | 63,600 | 63,600 | 63,800 | 61,600 | 6,896 |
| August 29, 2025 | 62,900 | 61,700 | 61,700 | 62,900 | 61,200 | 4,603 |
| August 28, 2025 | 61,200 | 62,000 | 62,000 | 62,400 | 60,700 | 5,364 |
| August 27, 2025 | 60,000 | 61,100 | 61,100 | 61,600 | 60,000 | 5,358 |
| August 26, 2025 | 63,500 | 60,700 | 60,700 | 64,800 | 60,300 | 26,380 |
| August 25, 2025 | 64,200 | 63,800 | 63,800 | 64,400 | 63,400 | 2,652 |
| August 22, 2025 | 62,800 | 64,000 | 64,000 | 64,000 | 62,100 | 5,589 |
| August 21, 2025 | 64,000 | 62,800 | 62,800 | 64,500 | 62,700 | 5,732 |
| August 20, 2025 | 62,900 | 63,900 | 63,900 | 63,900 | 61,300 | 9,622 |
| August 19, 2025 | 62,700 | 62,900 | 62,900 | 63,900 | 62,100 | 9,869 |
| August 18, 2025 | 62,900 | 62,700 | 62,700 | 63,800 | 62,000 | 9,888 |
| August 14, 2025 | 62,100 | 62,400 | 62,400 | 63,400 | 62,100 | 6,458 |
| August 13, 2025 | 63,800 | 62,000 | 62,000 | 63,800 | 61,800 | 6,694 |
| August 12, 2025 | 60,800 | 62,700 | 62,700 | 63,400 | 60,800 | 14,391 |
| August 11, 2025 | 62,000 | 60,500 | 60,500 | 62,300 | 60,400 | 7,169 |
| August 08, 2025 | 60,400 | 61,900 | 61,900 | 63,500 | 59,800 | 27,559 |
| August 07, 2025 | 61,300 | 60,400 | 60,400 | 61,300 | 59,800 | 3,357 |
| August 06, 2025 | 60,000 | 60,400 | 60,400 | 60,400 | 59,500 | 5,237 |
| August 05, 2025 | 59,200 | 59,600 | 59,600 | 60,400 | 59,200 | 4,872 |
| August 04, 2025 | 58,400 | 59,900 | 59,900 | 60,000 | 58,400 | 4,765 |
| August 01, 2025 | 59,900 | 58,400 | 58,400 | 59,900 | 58,200 | 8,216 |
| July 31, 2025 | 61,500 | 59,900 | 59,900 | 63,000 | 59,600 | 6,262 |
| July 30, 2025 | 59,600 | 60,100 | 60,100 | 60,500 | 58,900 | 5,082 |
| July 29, 2025 | 59,000 | 58,700 | 58,700 | 59,700 | 58,200 | 5,367 |
| July 28, 2025 | 61,500 | 59,000 | 59,000 | 61,800 | 58,800 | 8,255 |
| July 25, 2025 | 61,100 | 61,500 | 61,500 | 64,400 | 60,400 | 6,430 |
| July 24, 2025 | 61,300 | 60,500 | 60,500 | 61,700 | 60,000 | 11,308 |
| July 23, 2025 | 62,700 | 61,300 | 61,300 | 63,500 | 60,900 | 7,480 |
| July 22, 2025 | 62,100 | 62,700 | 62,700 | 62,900 | 61,800 | 10,659 |
| July 21, 2025 | 63,200 | 62,000 | 62,000 | 63,200 | 61,600 | 10,016 |
| July 18, 2025 | 64,300 | 63,500 | 63,500 | 64,400 | 62,300 | 12,985 |
