62,600.00
-300(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 62,400 | 62,600 | 62,600 | 62,900 | 61,900 | 6,512 |
| October 16, 2025 | 62,700 | 62,900 | 62,900 | 63,200 | 62,400 | 5,426 |
| October 15, 2025 | 60,900 | 62,400 | 62,400 | 62,600 | 60,900 | 6,819 |
| October 14, 2025 | 61,400 | 60,900 | 60,900 | 61,800 | 60,900 | 6,499 |
| October 13, 2025 | 61,700 | 61,300 | 61,300 | 62,500 | 61,200 | 9,730 |
| October 10, 2025 | 62,300 | 62,300 | 62,300 | 63,100 | 62,000 | 6,893 |
| October 02, 2025 | 62,900 | 63,000 | 63,000 | 63,600 | 62,900 | 6,460 |
| October 01, 2025 | 62,200 | 62,900 | 62,900 | 62,900 | 62,100 | 7,329 |
| September 30, 2025 | 62,200 | 62,200 | 62,200 | 62,600 | 61,700 | 3,646 |
| September 29, 2025 | 61,500 | 62,200 | 62,200 | 62,400 | 61,400 | 4,028 |
| September 26, 2025 | 61,600 | 61,500 | 61,500 | 62,100 | 61,100 | 5,943 |
| September 25, 2025 | 62,300 | 61,600 | 61,600 | 62,300 | 61,300 | 5,631 |
| September 24, 2025 | 62,900 | 62,200 | 62,200 | 63,000 | 62,200 | 8,247 |
| September 23, 2025 | 63,200 | 62,900 | 62,900 | 63,700 | 62,500 | 8,585 |
| September 22, 2025 | 62,900 | 63,200 | 63,200 | 63,500 | 62,600 | 9,726 |
| September 19, 2025 | 62,600 | 62,200 | 62,200 | 62,900 | 61,500 | 8,691 |
| September 18, 2025 | 62,500 | 63,000 | 63,000 | 63,300 | 62,500 | 7,464 |
| September 17, 2025 | 62,900 | 62,700 | 62,700 | 63,200 | 62,500 | 5,032 |
| September 16, 2025 | 64,400 | 62,800 | 62,800 | 64,400 | 62,800 | 11,356 |
| September 15, 2025 | 63,900 | 64,000 | 64,000 | 64,200 | 63,400 | 7,609 |
| September 12, 2025 | 63,100 | 63,900 | 63,900 | 64,100 | 63,100 | 12,376 |
| September 11, 2025 | 63,800 | 63,400 | 63,400 | 63,800 | 63,000 | 4,534 |
| September 10, 2025 | 63,000 | 63,500 | 63,500 | 63,700 | 63,000 | 9,511 |
| September 09, 2025 | 62,700 | 63,000 | 63,000 | 63,100 | 62,400 | 5,428 |
| September 08, 2025 | 62,000 | 62,600 | 62,600 | 62,900 | 61,700 | 3,654 |
| September 05, 2025 | 62,100 | 62,000 | 62,000 | 62,400 | 61,900 | 2,533 |
| September 04, 2025 | 62,600 | 62,000 | 62,000 | 63,000 | 62,000 | 4,994 |
| September 03, 2025 | 62,400 | 62,700 | 62,700 | 62,900 | 62,300 | 5,062 |
| September 02, 2025 | 62,000 | 62,400 | 62,400 | 62,700 | 62,000 | 5,408 |
| September 01, 2025 | 61,800 | 62,200 | 62,200 | 63,300 | 61,600 | 9,501 |
| August 29, 2025 | 61,300 | 61,800 | 61,800 | 62,600 | 61,100 | 9,281 |
| August 28, 2025 | 61,000 | 61,400 | 61,400 | 61,700 | 60,300 | 5,952 |
| August 27, 2025 | 61,900 | 61,000 | 61,000 | 61,900 | 60,800 | 7,129 |
| August 26, 2025 | 62,200 | 61,900 | 61,900 | 62,400 | 61,500 | 6,056 |
| August 25, 2025 | 61,300 | 62,100 | 62,100 | 62,100 | 61,000 | 8,004 |
| August 22, 2025 | 60,500 | 61,100 | 61,100 | 61,500 | 60,500 | 6,377 |
| August 21, 2025 | 60,200 | 60,300 | 60,300 | 60,600 | 60,000 | 4,476 |
| August 20, 2025 | 60,200 | 60,200 | 60,200 | 60,200 | 58,700 | 12,303 |
| August 19, 2025 | 61,000 | 60,300 | 60,300 | 61,300 | 60,200 | 7,624 |
| August 18, 2025 | 60,900 | 61,000 | 61,000 | 61,100 | 60,200 | 10,687 |
| August 14, 2025 | 61,300 | 60,700 | 60,700 | 61,900 | 60,500 | 6,526 |
| August 13, 2025 | 61,900 | 61,300 | 61,300 | 62,200 | 60,900 | 8,542 |
| August 12, 2025 | 61,400 | 61,900 | 61,900 | 62,200 | 61,300 | 8,912 |
| August 11, 2025 | 63,200 | 61,500 | 61,500 | 63,200 | 61,200 | 10,066 |
| August 08, 2025 | 63,000 | 62,600 | 62,600 | 63,100 | 62,400 | 6,187 |
| August 07, 2025 | 62,500 | 62,900 | 62,900 | 63,100 | 62,500 | 6,672 |
| August 06, 2025 | 63,300 | 62,700 | 62,700 | 63,400 | 62,300 | 8,157 |
| August 05, 2025 | 63,500 | 63,400 | 63,400 | 64,000 | 62,800 | 20,261 |
| August 04, 2025 | 60,000 | 62,700 | 62,700 | 63,000 | 60,000 | 19,219 |
| August 01, 2025 | 62,200 | 60,000 | 60,000 | 62,200 | 60,000 | 23,339 |
| July 31, 2025 | 62,800 | 62,200 | 62,200 | 63,200 | 61,800 | 12,822 |
| July 30, 2025 | 63,200 | 62,700 | 62,700 | 63,700 | 62,700 | 8,749 |
| July 29, 2025 | 63,700 | 63,200 | 63,200 | 64,400 | 62,200 | 22,858 |
| July 28, 2025 | 64,000 | 63,800 | 63,800 | 64,500 | 62,900 | 24,003 |
| July 25, 2025 | 62,700 | 63,000 | 63,000 | 63,500 | 62,500 | 15,656 |
| July 24, 2025 | 64,200 | 63,200 | 63,200 | 64,800 | 62,700 | 21,164 |
| July 23, 2025 | 64,300 | 64,200 | 64,200 | 65,100 | 63,900 | 18,083 |
| July 22, 2025 | 65,100 | 64,000 | 64,000 | 65,600 | 64,000 | 18,147 |
| July 21, 2025 | 64,600 | 64,800 | 64,800 | 65,400 | 64,100 | 18,718 |
| July 18, 2025 | 67,700 | 65,000 | 65,000 | 67,700 | 64,300 | 52,540 |
