59,200.00
+200(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 59,700 | 59,200 | 59,200 | 59,700 | 59,000 | 1.1M |
| October 23, 2025 | 60,200 | 59,000 | 59,000 | 60,300 | 59,000 | 2.23M |
| October 22, 2025 | 62,800 | 60,900 | 60,900 | 62,900 | 60,000 | 2.24M |
| October 21, 2025 | 59,200 | 62,300 | 62,300 | 63,000 | 59,000 | 6.98M |
| October 20, 2025 | 58,100 | 58,800 | 58,800 | 59,000 | 56,900 | 1.65M |
| October 17, 2025 | 58,600 | 58,000 | 58,000 | 59,500 | 57,900 | 1.91M |
| October 16, 2025 | 59,200 | 58,600 | 58,600 | 59,900 | 58,200 | 2.3M |
| October 15, 2025 | 59,700 | 59,200 | 59,200 | 60,200 | 59,100 | 1.66M |
| October 14, 2025 | 60,300 | 59,600 | 59,600 | 61,300 | 59,400 | 2.25M |
| October 13, 2025 | 60,700 | 59,800 | 59,800 | 60,700 | 59,600 | 2.62M |
| October 10, 2025 | 60,500 | 62,100 | 62,100 | 62,100 | 60,400 | 2.98M |
| October 02, 2025 | 60,400 | 59,600 | 59,600 | 60,800 | 59,600 | 2.32M |
| October 01, 2025 | 59,800 | 60,000 | 60,000 | 61,100 | 59,800 | 1.56M |
| September 30, 2025 | 62,000 | 59,600 | 59,600 | 62,000 | 59,600 | 1.97M |
| September 29, 2025 | 59,400 | 60,300 | 60,300 | 60,700 | 58,800 | 3.04M |
| September 26, 2025 | 62,400 | 59,300 | 59,300 | 62,500 | 59,100 | 4.75M |
| September 25, 2025 | 62,300 | 63,200 | 63,200 | 64,000 | 62,200 | 2.82M |
| September 24, 2025 | 64,600 | 62,800 | 62,800 | 65,200 | 62,600 | 2.67M |
| September 23, 2025 | 66,700 | 63,300 | 63,300 | 66,700 | 62,600 | 4.98M |
| September 22, 2025 | 67,500 | 66,400 | 66,400 | 67,600 | 65,600 | 2.28M |
| September 19, 2025 | 64,800 | 67,000 | 67,000 | 68,500 | 64,700 | 5M |
| September 18, 2025 | 63,200 | 64,700 | 64,700 | 65,100 | 62,900 | 2.41M |
| September 17, 2025 | 63,000 | 62,500 | 62,500 | 63,300 | 62,400 | 992,359 |
| September 16, 2025 | 64,600 | 62,900 | 62,900 | 64,700 | 62,600 | 2.25M |
| September 15, 2025 | 65,000 | 64,000 | 64,000 | 65,000 | 63,700 | 2.37M |
| September 12, 2025 | 60,500 | 65,500 | 65,500 | 66,000 | 60,200 | 6.98M |
| September 11, 2025 | 60,300 | 59,900 | 59,900 | 60,600 | 59,700 | 2.4M |
| September 10, 2025 | 60,000 | 59,900 | 59,900 | 60,800 | 59,600 | 1.77M |
| September 09, 2025 | 59,700 | 59,600 | 59,600 | 59,700 | 59,000 | 1.33M |
| September 08, 2025 | 58,700 | 59,200 | 59,200 | 60,100 | 58,600 | 1.67M |
| September 05, 2025 | 60,000 | 58,500 | 58,500 | 60,000 | 58,500 | 1.54M |
| September 04, 2025 | 59,000 | 58,500 | 58,500 | 59,200 | 57,400 | 2.59M |
| September 03, 2025 | 59,600 | 58,900 | 58,900 | 60,400 | 58,600 | 1.72M |
| September 02, 2025 | 61,700 | 59,300 | 59,300 | 62,200 | 58,200 | 3.78M |
| September 01, 2025 | 60,600 | 61,200 | 61,200 | 62,100 | 59,500 | 2.49M |
| August 29, 2025 | 64,000 | 62,500 | 62,500 | 64,300 | 61,900 | 1.7M |
| August 28, 2025 | 63,800 | 63,500 | 63,500 | 64,300 | 62,800 | 1.23M |
| August 27, 2025 | 65,500 | 64,100 | 64,100 | 65,500 | 63,600 | 1.94M |
| August 26, 2025 | 64,100 | 65,000 | 65,000 | 65,800 | 64,000 | 2.39M |
| August 25, 2025 | 64,100 | 64,700 | 64,700 | 64,900 | 63,500 | 1.85M |
| August 22, 2025 | 63,400 | 63,600 | 63,600 | 64,700 | 63,100 | 2.31M |
| August 21, 2025 | 65,900 | 64,000 | 64,000 | 67,800 | 62,900 | 4.34M |
| August 20, 2025 | 63,800 | 65,300 | 65,300 | 65,700 | 62,300 | 3.31M |
| August 19, 2025 | 65,500 | 65,200 | 65,200 | 66,600 | 63,700 | 2.71M |
| August 18, 2025 | 64,800 | 65,000 | 65,000 | 65,500 | 64,000 | 1.93M |
| August 14, 2025 | 63,000 | 64,400 | 64,400 | 65,200 | 63,000 | 2.81M |
| August 13, 2025 | 64,600 | 63,500 | 63,500 | 64,800 | 62,100 | 2.91M |
| August 12, 2025 | 63,800 | 63,700 | 63,700 | 64,700 | 62,700 | 2.48M |
| August 11, 2025 | 64,200 | 64,200 | 64,200 | 65,700 | 63,500 | 4M |
| August 08, 2025 | 62,500 | 63,800 | 63,800 | 65,300 | 61,700 | 7.22M |
| August 07, 2025 | 57,900 | 63,600 | 63,600 | 63,600 | 57,400 | 11.91M |
| August 06, 2025 | 55,400 | 56,800 | 56,800 | 57,200 | 54,100 | 4.08M |
| August 05, 2025 | 55,800 | 54,700 | 54,700 | 55,900 | 53,300 | 4.46M |
| August 04, 2025 | 55,000 | 55,400 | 55,400 | 59,400 | 54,700 | 8.32M |
| August 01, 2025 | 57,200 | 55,500 | 55,500 | 57,500 | 55,300 | 2.25M |
| July 31, 2025 | 56,500 | 58,000 | 58,000 | 58,300 | 55,800 | 2.27M |
| July 30, 2025 | 56,300 | 56,300 | 56,300 | 58,800 | 56,000 | 3.41M |
| July 29, 2025 | 56,300 | 56,000 | 56,000 | 56,600 | 55,300 | 1.27M |
| July 28, 2025 | 56,800 | 55,900 | 55,900 | 57,200 | 55,400 | 1.44M |
| July 25, 2025 | 54,000 | 55,800 | 55,800 | 55,900 | 53,700 | 1.92M |