62,600.00
-300(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 63,500 | 63,100 | 63,100 | 64,300 | 62,100 | 5.75M |
| September 25, 2025 | 67,000 | 64,000 | 64,000 | 67,000 | 63,500 | 7.6M |
| September 24, 2025 | 63,400 | 65,900 | 65,900 | 66,400 | 63,300 | 12.11M |
| September 23, 2025 | 62,000 | 63,100 | 63,100 | 64,400 | 61,800 | 7.85M |
| September 22, 2025 | 63,000 | 62,400 | 62,400 | 64,200 | 62,200 | 6.83M |
| September 19, 2025 | 61,900 | 60,800 | 60,800 | 63,300 | 60,600 | 5.34M |
| September 18, 2025 | 62,400 | 60,600 | 60,600 | 62,500 | 60,600 | 4.35M |
| September 17, 2025 | 62,200 | 61,300 | 61,300 | 62,200 | 60,800 | 4.42M |
| September 16, 2025 | 60,100 | 63,300 | 63,300 | 63,500 | 59,900 | 10.21M |
| September 15, 2025 | 60,500 | 58,800 | 58,800 | 60,700 | 58,600 | 6.29M |
| September 12, 2025 | 59,900 | 61,000 | 61,000 | 61,000 | 58,400 | 6.55M |
| September 11, 2025 | 62,700 | 61,000 | 61,000 | 62,800 | 60,700 | 5.15M |
| September 10, 2025 | 62,500 | 62,600 | 62,600 | 63,100 | 61,700 | 4.42M |
| September 09, 2025 | 61,100 | 62,200 | 62,200 | 62,700 | 60,200 | 4.35M |
| September 08, 2025 | 61,200 | 60,900 | 60,900 | 61,400 | 60,500 | 3.1M |
| September 05, 2025 | 62,500 | 61,800 | 61,800 | 62,600 | 61,400 | 3.13M |
| September 04, 2025 | 63,800 | 62,800 | 62,800 | 64,500 | 62,400 | 5.42M |
| September 03, 2025 | 61,300 | 62,400 | 62,400 | 63,100 | 61,200 | 5.68M |
| September 02, 2025 | 60,500 | 60,400 | 60,400 | 61,300 | 59,600 | 3.11M |
| September 01, 2025 | 60,800 | 59,600 | 59,600 | 62,700 | 59,100 | 5.72M |
| August 29, 2025 | 63,100 | 61,700 | 61,700 | 63,300 | 61,500 | 4.05M |
| August 28, 2025 | 63,100 | 62,900 | 62,900 | 63,600 | 62,500 | 3.24M |
| August 27, 2025 | 64,000 | 63,100 | 63,100 | 64,800 | 62,700 | 5.42M |
| August 26, 2025 | 64,400 | 63,300 | 63,300 | 64,500 | 62,500 | 8.65M |
| August 25, 2025 | 63,800 | 65,900 | 65,900 | 66,200 | 62,700 | 9.09M |
| August 22, 2025 | 62,800 | 62,200 | 62,200 | 63,000 | 61,500 | 6.05M |
| August 21, 2025 | 58,200 | 61,500 | 61,500 | 63,300 | 57,200 | 18.86M |
| August 20, 2025 | 54,300 | 57,400 | 57,400 | 58,300 | 51,100 | 27.97M |
| August 19, 2025 | 62,700 | 59,500 | 59,500 | 63,800 | 59,500 | 11.99M |
| August 18, 2025 | 65,300 | 65,100 | 65,100 | 66,800 | 64,900 | 3.5M |
| August 14, 2025 | 66,100 | 65,500 | 65,500 | 66,400 | 64,400 | 4.56M |
| August 13, 2025 | 66,900 | 66,500 | 66,500 | 67,000 | 65,200 | 3.75M |
| August 12, 2025 | 70,000 | 65,500 | 65,500 | 70,600 | 65,100 | 11.74M |
| August 11, 2025 | 66,900 | 69,400 | 69,400 | 70,000 | 66,600 | 12.12M |
| August 08, 2025 | 65,800 | 66,400 | 66,400 | 66,500 | 64,700 | 3.43M |
| August 07, 2025 | 66,300 | 65,400 | 65,400 | 67,800 | 65,100 | 7.21M |
| August 06, 2025 | 65,400 | 66,300 | 66,300 | 66,900 | 64,800 | 7.38M |
| August 05, 2025 | 65,100 | 64,800 | 64,800 | 65,800 | 64,000 | 4.23M |
| August 04, 2025 | 61,200 | 64,300 | 64,300 | 64,900 | 61,100 | 7.64M |
| August 01, 2025 | 64,900 | 61,400 | 61,400 | 65,200 | 60,900 | 9.81M |
| July 31, 2025 | 64,900 | 65,600 | 65,600 | 66,800 | 63,600 | 11.95M |
| July 30, 2025 | 64,400 | 63,700 | 63,700 | 64,700 | 63,500 | 3.99M |
| July 29, 2025 | 63,800 | 65,100 | 65,100 | 65,400 | 62,300 | 6.06M |
| July 28, 2025 | 65,100 | 63,500 | 63,500 | 65,200 | 62,600 | 6.73M |
| July 25, 2025 | 65,900 | 65,900 | 65,900 | 66,700 | 64,000 | 6.64M |
| July 24, 2025 | 65,500 | 65,400 | 65,400 | 67,100 | 64,800 | 8.54M |
| July 23, 2025 | 63,400 | 63,400 | 63,400 | 64,100 | 62,400 | 4.61M |
| July 22, 2025 | 67,000 | 62,600 | 62,600 | 67,000 | 62,500 | 13.12M |
| July 21, 2025 | 65,800 | 68,400 | 68,400 | 68,500 | 64,700 | 12M |
| July 18, 2025 | 63,700 | 64,800 | 64,800 | 65,000 | 62,600 | 6.06M |
| July 17, 2025 | 64,900 | 63,300 | 63,300 | 65,500 | 62,600 | 5.72M |
| July 16, 2025 | 64,800 | 63,600 | 63,600 | 65,100 | 62,900 | 6.26M |
| July 15, 2025 | 62,400 | 65,300 | 65,300 | 65,300 | 61,100 | 12.65M |
| July 14, 2025 | 60,800 | 60,200 | 60,200 | 63,000 | 59,000 | 7.52M |
| July 11, 2025 | 63,500 | 60,500 | 60,500 | 63,700 | 60,500 | 7.58M |
| July 10, 2025 | 65,200 | 63,100 | 63,100 | 65,300 | 62,500 | 7.15M |
| July 09, 2025 | 67,100 | 64,400 | 64,400 | 67,100 | 64,100 | 7.15M |
| July 08, 2025 | 63,700 | 66,600 | 66,600 | 66,800 | 62,900 | 10.32M |
| July 07, 2025 | 58,900 | 62,900 | 62,900 | 63,500 | 58,600 | 9.07M |
| July 04, 2025 | 61,500 | 60,000 | 60,000 | 64,000 | 59,800 | 7.88M |
