54,400.00
-100(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54,600 | 54,500 | 54,500 | 54,700 | 54,300 | 523,953 |
| October 16, 2025 | 54,300 | 54,800 | 54,800 | 54,800 | 54,200 | 477,136 |
| October 15, 2025 | 53,800 | 54,100 | 54,100 | 54,400 | 53,800 | 781,348 |
| October 14, 2025 | 54,000 | 53,600 | 53,600 | 54,100 | 53,600 | 1.3M |
| October 13, 2025 | 54,400 | 54,300 | 54,300 | 54,600 | 54,000 | 689,003 |
| October 10, 2025 | 54,100 | 54,600 | 54,600 | 54,800 | 54,000 | 2.38M |
| October 02, 2025 | 54,400 | 54,400 | 54,400 | 54,800 | 54,300 | 1.37M |
| October 01, 2025 | 54,400 | 54,400 | 54,400 | 54,600 | 54,300 | 438,412 |
| September 30, 2025 | 54,300 | 54,300 | 54,300 | 54,700 | 54,200 | 821,758 |
| September 29, 2025 | 54,900 | 54,500 | 54,500 | 55,100 | 54,500 | 710,802 |
| September 26, 2025 | 55,000 | 54,900 | 54,900 | 55,100 | 54,700 | 576,165 |
| September 25, 2025 | 55,100 | 55,200 | 55,200 | 55,300 | 54,900 | 553,931 |
| September 24, 2025 | 55,200 | 55,100 | 55,100 | 55,400 | 54,900 | 329,476 |
| September 23, 2025 | 55,100 | 55,000 | 55,000 | 55,200 | 54,900 | 488,999 |
| September 22, 2025 | 55,500 | 55,100 | 55,100 | 55,500 | 55,000 | 393,861 |
| September 19, 2025 | 55,500 | 55,500 | 55,500 | 55,600 | 55,200 | 848,138 |
| September 18, 2025 | 55,200 | 55,400 | 55,400 | 55,700 | 55,100 | 499,157 |
| September 17, 2025 | 54,500 | 55,400 | 55,400 | 55,400 | 54,500 | 914,681 |
| September 16, 2025 | 54,400 | 54,500 | 54,500 | 54,800 | 54,300 | 543,367 |
| September 15, 2025 | 55,000 | 54,500 | 54,500 | 55,200 | 54,400 | 669,445 |
| September 12, 2025 | 55,100 | 55,100 | 55,100 | 55,300 | 54,800 | 653,103 |
| September 11, 2025 | 54,700 | 54,900 | 54,900 | 55,100 | 54,600 | 636,267 |
| September 10, 2025 | 54,100 | 54,800 | 54,800 | 54,900 | 54,100 | 683,214 |
| September 09, 2025 | 54,400 | 54,200 | 54,200 | 54,400 | 54,100 | 463,665 |
| September 08, 2025 | 54,800 | 54,200 | 54,200 | 54,900 | 54,000 | 565,175 |
| September 05, 2025 | 54,500 | 54,800 | 54,800 | 54,900 | 54,500 | 244,775 |
| September 04, 2025 | 54,200 | 54,700 | 54,700 | 54,800 | 54,200 | 280,396 |
| September 03, 2025 | 54,700 | 54,400 | 54,400 | 54,800 | 54,300 | 427,943 |
| September 02, 2025 | 54,900 | 54,700 | 54,700 | 55,300 | 54,600 | 506,892 |
| September 01, 2025 | 54,300 | 54,800 | 54,800 | 55,100 | 54,100 | 476,628 |
| August 29, 2025 | 55,000 | 54,200 | 54,200 | 55,100 | 54,200 | 1.06M |
| August 28, 2025 | 55,000 | 54,900 | 54,900 | 55,300 | 54,800 | 704,797 |
| August 27, 2025 | 55,300 | 55,400 | 54,570 | 55,600 | 55,100 | 542,428 |
| August 26, 2025 | 55,200 | 55,100 | 54,274.49 | 55,500 | 55,000 | 862,682 |
| August 25, 2025 | 55,600 | 55,200 | 54,373 | 55,700 | 55,200 | 828,367 |
| August 22, 2025 | 55,600 | 55,500 | 55,500 | 55,800 | 55,400 | 379,836 |
| August 21, 2025 | 56,000 | 55,500 | 55,500 | 56,400 | 55,500 | 542,943 |
| August 20, 2025 | 55,900 | 55,900 | 55,900 | 56,000 | 55,600 | 633,210 |
| August 19, 2025 | 55,900 | 55,700 | 55,700 | 55,900 | 55,500 | 509,390 |
| August 18, 2025 | 55,800 | 55,800 | 55,800 | 56,000 | 55,600 | 623,031 |
| August 14, 2025 | 56,000 | 56,100 | 56,100 | 56,300 | 55,900 | 387,088 |
| August 13, 2025 | 56,200 | 55,900 | 55,900 | 56,200 | 55,700 | 396,931 |
| August 12, 2025 | 55,900 | 56,100 | 56,100 | 56,500 | 55,900 | 378,175 |
| August 11, 2025 | 56,100 | 55,900 | 55,900 | 56,200 | 55,700 | 307,904 |
| August 08, 2025 | 55,700 | 56,100 | 56,100 | 56,100 | 55,600 | 384,048 |
| August 07, 2025 | 56,000 | 55,500 | 55,500 | 56,000 | 55,200 | 907,842 |
| August 06, 2025 | 56,400 | 56,300 | 56,300 | 56,700 | 56,000 | 476,647 |
| August 05, 2025 | 56,600 | 56,500 | 56,500 | 57,200 | 56,200 | 584,137 |
| August 04, 2025 | 55,500 | 56,200 | 56,200 | 56,400 | 55,100 | 596,446 |
| August 01, 2025 | 55,700 | 55,500 | 55,500 | 56,100 | 55,400 | 502,513 |
| July 31, 2025 | 55,600 | 56,100 | 56,100 | 56,100 | 55,600 | 528,744 |
| July 30, 2025 | 55,000 | 56,000 | 56,000 | 56,000 | 55,000 | 665,709 |
| July 29, 2025 | 54,800 | 55,100 | 55,100 | 55,300 | 54,200 | 801,277 |
| July 28, 2025 | 55,800 | 55,200 | 55,200 | 55,800 | 55,100 | 622,141 |
| July 25, 2025 | 55,700 | 55,500 | 55,500 | 56,000 | 55,400 | 568,712 |
| July 24, 2025 | 56,400 | 55,500 | 55,500 | 56,400 | 55,500 | 766,129 |
| July 23, 2025 | 56,600 | 56,100 | 56,100 | 56,800 | 56,000 | 502,142 |
| July 22, 2025 | 56,200 | 56,500 | 56,500 | 56,850 | 56,100 | 570,359 |
| July 21, 2025 | 56,200 | 55,900 | 55,900 | 56,400 | 55,900 | 416,089 |
| July 18, 2025 | 56,500 | 56,000 | 56,000 | 56,800 | 55,900 | 525,083 |
