160,500.00
-200(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 160,700 | 160,500 | 160,500 | 163,500 | 158,700 | 2,079 |
| September 25, 2025 | 165,100 | 160,700 | 160,700 | 165,100 | 159,000 | 4,347 |
| September 24, 2025 | 169,500 | 163,500 | 163,500 | 169,500 | 162,900 | 4,710 |
| September 23, 2025 | 174,400 | 169,500 | 169,500 | 175,800 | 168,400 | 4,049 |
| September 22, 2025 | 175,000 | 174,400 | 174,400 | 175,900 | 170,700 | 3,752 |
| September 19, 2025 | 179,100 | 174,200 | 174,200 | 179,100 | 172,900 | 4,407 |
| September 18, 2025 | 179,900 | 178,900 | 178,900 | 180,700 | 174,000 | 3,614 |
| September 17, 2025 | 179,100 | 176,500 | 176,500 | 179,400 | 174,400 | 2,897 |
| September 16, 2025 | 179,500 | 179,700 | 179,700 | 180,900 | 176,000 | 4,607 |
| September 15, 2025 | 173,000 | 179,500 | 179,500 | 179,500 | 170,300 | 12,097 |
| September 12, 2025 | 168,000 | 168,500 | 168,500 | 170,700 | 166,500 | 5,126 |
| September 11, 2025 | 168,600 | 167,800 | 167,800 | 169,000 | 166,200 | 3,388 |
| September 10, 2025 | 170,300 | 168,300 | 168,300 | 171,900 | 168,000 | 7,327 |
| September 09, 2025 | 166,000 | 169,500 | 169,500 | 172,000 | 166,000 | 5,132 |
| September 08, 2025 | 158,200 | 165,600 | 165,600 | 167,600 | 157,000 | 11,012 |
| September 05, 2025 | 155,500 | 155,500 | 155,500 | 159,400 | 155,400 | 3,774 |
| September 04, 2025 | 155,200 | 155,400 | 155,400 | 159,200 | 155,200 | 2,722 |
| September 03, 2025 | 156,000 | 155,100 | 155,100 | 157,900 | 155,100 | 980 |
| September 02, 2025 | 156,000 | 156,100 | 156,100 | 159,800 | 156,000 | 2,082 |
| September 01, 2025 | 154,900 | 155,600 | 155,600 | 158,400 | 154,500 | 2,148 |
| August 29, 2025 | 156,100 | 154,900 | 154,900 | 157,000 | 150,000 | 2,071 |
| August 28, 2025 | 146,300 | 156,100 | 156,100 | 157,000 | 146,300 | 15,088 |
| August 27, 2025 | 146,700 | 146,800 | 146,800 | 148,400 | 146,000 | 1,355 |
| August 26, 2025 | 146,000 | 146,600 | 146,600 | 148,300 | 146,000 | 373 |
| August 25, 2025 | 145,100 | 148,300 | 148,300 | 149,000 | 145,000 | 2,778 |
| August 22, 2025 | 145,900 | 144,100 | 144,100 | 145,900 | 143,900 | 2,108 |
| August 21, 2025 | 144,500 | 144,100 | 144,100 | 144,900 | 143,800 | 466 |
| August 20, 2025 | 140,000 | 144,200 | 144,200 | 144,500 | 140,000 | 1,963 |
| August 19, 2025 | 143,500 | 143,400 | 143,400 | 144,500 | 142,800 | 1,384 |
| August 18, 2025 | 147,500 | 144,200 | 144,200 | 147,600 | 143,900 | 2,151 |
| August 14, 2025 | 149,900 | 147,200 | 147,200 | 149,900 | 147,100 | 2,749 |
| August 13, 2025 | 150,700 | 148,900 | 148,900 | 151,000 | 148,800 | 2,492 |
| August 12, 2025 | 151,400 | 150,800 | 149,300 | 154,500 | 150,000 | 2,923 |
| August 11, 2025 | 151,900 | 151,400 | 149,894.03 | 152,700 | 150,000 | 1,756 |
| August 08, 2025 | 153,800 | 152,000 | 150,488.06 | 153,800 | 151,700 | 2,007 |
| August 07, 2025 | 154,000 | 153,500 | 151,973.14 | 154,200 | 151,500 | 1,688 |
| August 06, 2025 | 152,900 | 154,000 | 152,468.17 | 156,000 | 152,200 | 2,587 |
| August 05, 2025 | 152,500 | 153,200 | 151,676.12 | 157,000 | 150,500 | 1,329 |
| August 04, 2025 | 151,900 | 150,800 | 150,800 | 152,600 | 149,900 | 1,764 |
| August 01, 2025 | 161,000 | 151,900 | 151,900 | 161,000 | 151,800 | 6,268 |
| July 31, 2025 | 161,800 | 161,600 | 161,600 | 165,300 | 160,900 | 2,598 |
| July 30, 2025 | 161,100 | 161,700 | 161,700 | 163,500 | 160,200 | 2,531 |
| July 29, 2025 | 163,800 | 162,000 | 162,000 | 163,800 | 160,700 | 5,652 |
| July 28, 2025 | 168,500 | 163,700 | 163,700 | 168,500 | 161,800 | 6,078 |
| July 25, 2025 | 168,200 | 168,000 | 168,000 | 171,400 | 167,400 | 2,259 |
| July 24, 2025 | 168,500 | 168,200 | 168,200 | 171,800 | 166,000 | 4,238 |
| July 23, 2025 | 172,900 | 168,500 | 168,500 | 174,100 | 166,900 | 7,211 |
| July 22, 2025 | 175,500 | 171,100 | 171,100 | 175,500 | 170,300 | 3,768 |
| July 21, 2025 | 174,300 | 171,300 | 171,300 | 175,700 | 170,500 | 4,652 |
| July 18, 2025 | 175,500 | 177,800 | 177,800 | 177,800 | 172,600 | 5,159 |
| July 17, 2025 | 181,000 | 175,000 | 175,000 | 181,700 | 172,700 | 12,866 |
| July 16, 2025 | 180,000 | 180,400 | 180,400 | 183,900 | 178,900 | 5,007 |
| July 15, 2025 | 179,500 | 182,200 | 182,200 | 184,000 | 179,500 | 3,914 |
| July 14, 2025 | 177,800 | 183,600 | 183,600 | 183,900 | 174,900 | 8,754 |
| July 11, 2025 | 180,400 | 176,200 | 176,200 | 182,500 | 175,100 | 5,275 |
| July 10, 2025 | 177,000 | 180,600 | 180,600 | 182,000 | 175,200 | 7,701 |
| July 09, 2025 | 169,400 | 177,700 | 177,700 | 178,000 | 169,400 | 13,050 |
| July 08, 2025 | 162,000 | 168,200 | 168,200 | 170,500 | 160,100 | 8,954 |
| July 07, 2025 | 163,000 | 162,400 | 162,400 | 165,000 | 162,000 | 3,931 |
| July 04, 2025 | 168,500 | 164,200 | 164,200 | 171,000 | 164,000 | 5,128 |