156,700.00
-6400(-3.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 161,100 | 156,700 | 156,700 | 161,100 | 156,200 | 262,174 |
| October 16, 2025 | 163,000 | 163,100 | 163,100 | 168,400 | 161,000 | 236,718 |
| October 15, 2025 | 165,300 | 162,200 | 162,200 | 166,100 | 157,800 | 355,347 |
| October 14, 2025 | 156,200 | 167,000 | 167,000 | 170,400 | 156,200 | 455,873 |
| October 13, 2025 | 160,100 | 157,100 | 157,100 | 160,100 | 153,800 | 276,579 |
| October 10, 2025 | 159,700 | 160,000 | 160,000 | 161,000 | 156,500 | 439,164 |
| October 02, 2025 | 156,500 | 159,100 | 159,100 | 162,400 | 154,900 | 562,694 |
| October 01, 2025 | 156,700 | 155,100 | 155,100 | 158,500 | 154,000 | 178,898 |
| September 30, 2025 | 153,800 | 156,600 | 156,600 | 156,600 | 152,300 | 372,540 |
| September 29, 2025 | 155,000 | 155,300 | 155,300 | 159,000 | 154,500 | 216,074 |
| September 26, 2025 | 150,300 | 152,000 | 152,000 | 152,700 | 149,100 | 353,127 |
| September 25, 2025 | 152,500 | 150,200 | 150,200 | 152,600 | 148,600 | 257,759 |
| September 24, 2025 | 158,200 | 152,800 | 152,800 | 158,200 | 152,200 | 231,594 |
| September 23, 2025 | 155,300 | 157,600 | 157,600 | 158,800 | 154,500 | 184,399 |
| September 22, 2025 | 154,000 | 155,800 | 155,800 | 156,100 | 153,800 | 326,891 |
| September 19, 2025 | 153,600 | 153,400 | 153,400 | 154,800 | 152,800 | 287,863 |
| September 18, 2025 | 154,900 | 154,900 | 154,900 | 155,800 | 151,400 | 271,319 |
| September 17, 2025 | 158,800 | 155,200 | 155,200 | 160,100 | 154,000 | 332,156 |
| September 16, 2025 | 160,900 | 160,100 | 160,100 | 162,000 | 159,100 | 218,133 |
| September 15, 2025 | 158,400 | 160,600 | 160,600 | 165,800 | 158,300 | 274,333 |
| September 12, 2025 | 167,800 | 159,900 | 159,900 | 167,900 | 158,300 | 266,477 |
| September 11, 2025 | 158,100 | 160,900 | 160,900 | 160,900 | 157,900 | 346,442 |
| September 10, 2025 | 157,600 | 158,600 | 158,600 | 160,600 | 157,500 | 332,293 |
| September 09, 2025 | 151,000 | 157,500 | 157,500 | 159,500 | 149,700 | 417,395 |
| September 08, 2025 | 150,200 | 150,400 | 150,400 | 151,600 | 149,000 | 142,994 |
| September 05, 2025 | 148,500 | 149,900 | 149,900 | 150,500 | 148,000 | 235,180 |
| September 04, 2025 | 147,600 | 149,000 | 149,000 | 150,700 | 146,900 | 193,567 |
| September 03, 2025 | 151,900 | 149,000 | 149,000 | 152,800 | 147,600 | 364,546 |
| September 02, 2025 | 142,600 | 151,700 | 151,700 | 153,400 | 142,600 | 481,176 |
| September 01, 2025 | 143,200 | 143,800 | 143,800 | 145,700 | 141,500 | 224,013 |
| August 29, 2025 | 145,600 | 143,100 | 143,100 | 145,800 | 142,000 | 242,229 |
| August 28, 2025 | 140,000 | 144,100 | 144,100 | 146,000 | 139,200 | 370,389 |
| August 27, 2025 | 139,500 | 138,700 | 138,700 | 140,300 | 137,200 | 158,960 |
| August 26, 2025 | 140,000 | 139,100 | 139,100 | 141,000 | 138,300 | 382,013 |
| August 25, 2025 | 141,000 | 141,000 | 141,000 | 145,200 | 139,000 | 328,691 |
| August 22, 2025 | 140,000 | 139,400 | 139,400 | 143,900 | 136,000 | 638,629 |
| August 21, 2025 | 130,400 | 139,400 | 139,400 | 140,500 | 129,700 | 572,232 |
| August 20, 2025 | 130,100 | 129,800 | 129,800 | 130,200 | 126,700 | 283,247 |
| August 19, 2025 | 128,600 | 129,000 | 129,000 | 130,200 | 127,700 | 325,040 |
| August 18, 2025 | 127,700 | 127,500 | 127,500 | 128,400 | 126,300 | 281,730 |
| August 14, 2025 | 126,700 | 128,500 | 128,500 | 129,400 | 126,500 | 190,948 |
| August 13, 2025 | 123,500 | 125,300 | 125,300 | 125,900 | 122,800 | 230,884 |
| August 12, 2025 | 122,500 | 123,900 | 123,900 | 126,700 | 122,500 | 268,435 |
| August 11, 2025 | 124,500 | 123,600 | 123,600 | 124,700 | 122,200 | 126,659 |
| August 08, 2025 | 124,000 | 123,400 | 123,400 | 124,600 | 122,700 | 99,346 |
| August 07, 2025 | 123,900 | 124,200 | 124,200 | 124,800 | 121,800 | 214,240 |
| August 06, 2025 | 122,200 | 124,100 | 124,100 | 124,300 | 122,100 | 101,954 |
| August 05, 2025 | 120,800 | 123,100 | 123,100 | 125,000 | 120,700 | 209,216 |
| August 04, 2025 | 118,600 | 120,200 | 120,200 | 120,900 | 117,000 | 324,215 |
| August 01, 2025 | 124,100 | 119,700 | 119,700 | 125,200 | 119,300 | 307,245 |
| July 31, 2025 | 125,700 | 125,900 | 125,900 | 127,500 | 124,900 | 221,388 |
| July 30, 2025 | 124,900 | 127,300 | 127,300 | 127,500 | 124,800 | 188,495 |
| July 29, 2025 | 123,300 | 126,100 | 126,100 | 126,100 | 123,300 | 170,596 |
| July 28, 2025 | 127,600 | 124,500 | 124,500 | 129,000 | 123,100 | 220,730 |
| July 25, 2025 | 127,000 | 128,500 | 128,500 | 129,100 | 126,900 | 255,679 |
| July 24, 2025 | 129,000 | 128,200 | 128,200 | 132,800 | 127,100 | 476,021 |
| July 23, 2025 | 132,600 | 129,100 | 129,100 | 132,600 | 126,100 | 346,497 |
| July 22, 2025 | 132,000 | 131,300 | 131,300 | 135,600 | 130,500 | 194,868 |
| July 21, 2025 | 133,200 | 132,600 | 132,600 | 134,400 | 131,800 | 278,303 |
| July 18, 2025 | 139,200 | 135,600 | 135,600 | 139,800 | 131,500 | 406,185 |
