67,800.00
-400(-0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 68,600 | 67,800 | 67,800 | 68,600 | 67,200 | 30,522 |
| October 23, 2025 | 68,500 | 68,200 | 68,200 | 69,400 | 68,100 | 37,866 |
| October 22, 2025 | 68,500 | 68,700 | 68,700 | 68,800 | 67,500 | 29,452 |
| October 21, 2025 | 67,900 | 68,400 | 68,400 | 68,500 | 67,100 | 53,090 |
| October 20, 2025 | 67,000 | 67,500 | 67,500 | 67,500 | 66,100 | 68,726 |
| October 17, 2025 | 67,200 | 66,800 | 66,800 | 67,800 | 66,800 | 47,979 |
| October 16, 2025 | 67,200 | 66,700 | 66,700 | 68,300 | 66,500 | 85,513 |
| October 15, 2025 | 66,900 | 66,900 | 66,900 | 67,700 | 66,300 | 85,592 |
| October 14, 2025 | 68,600 | 66,800 | 66,800 | 69,000 | 66,200 | 115,544 |
| October 13, 2025 | 70,500 | 68,400 | 68,400 | 70,500 | 67,700 | 71,297 |
| October 10, 2025 | 70,700 | 71,100 | 71,100 | 71,100 | 69,350 | 71,647 |
| October 02, 2025 | 71,900 | 70,300 | 70,300 | 71,900 | 70,200 | 116,235 |
| October 01, 2025 | 71,100 | 71,900 | 71,900 | 72,500 | 70,900 | 86,927 |
| September 30, 2025 | 72,700 | 71,100 | 71,100 | 72,900 | 70,200 | 93,319 |
| September 29, 2025 | 74,200 | 73,400 | 73,400 | 74,900 | 73,200 | 52,864 |
| September 26, 2025 | 75,500 | 74,000 | 74,000 | 76,400 | 73,700 | 52,790 |
| September 25, 2025 | 75,600 | 75,500 | 75,500 | 76,000 | 74,300 | 83,499 |
| September 24, 2025 | 79,000 | 77,700 | 77,700 | 79,000 | 76,500 | 56,460 |
| September 23, 2025 | 79,600 | 78,300 | 78,300 | 79,600 | 77,800 | 51,925 |
| September 22, 2025 | 79,900 | 79,600 | 79,600 | 82,300 | 79,200 | 106,063 |
| September 19, 2025 | 76,200 | 79,000 | 79,000 | 79,000 | 76,200 | 80,160 |
| September 18, 2025 | 76,500 | 77,000 | 77,000 | 77,000 | 75,500 | 53,800 |
| September 17, 2025 | 76,100 | 76,200 | 76,200 | 77,000 | 75,200 | 74,832 |
| September 16, 2025 | 74,800 | 75,500 | 75,500 | 76,100 | 74,200 | 91,706 |
| September 15, 2025 | 74,300 | 74,700 | 74,700 | 75,900 | 74,100 | 51,157 |
| September 12, 2025 | 73,300 | 75,000 | 75,000 | 75,600 | 72,800 | 90,390 |
| September 11, 2025 | 70,600 | 72,600 | 72,600 | 73,500 | 70,600 | 179,174 |
| September 10, 2025 | 71,000 | 70,800 | 70,800 | 71,000 | 69,900 | 89,480 |
| September 09, 2025 | 71,900 | 70,700 | 70,700 | 72,000 | 69,500 | 127,776 |
| September 08, 2025 | 70,800 | 71,800 | 71,800 | 72,100 | 69,100 | 103,695 |
| September 05, 2025 | 74,300 | 73,600 | 73,600 | 76,400 | 72,600 | 122,092 |
| September 04, 2025 | 71,300 | 73,500 | 73,500 | 74,100 | 70,900 | 62,644 |
| September 03, 2025 | 71,500 | 70,600 | 70,600 | 71,500 | 69,800 | 82,791 |
| September 02, 2025 | 75,700 | 71,400 | 71,400 | 76,400 | 71,000 | 93,940 |
| September 01, 2025 | 74,300 | 74,200 | 74,200 | 77,000 | 73,100 | 173,996 |
| August 29, 2025 | 73,800 | 71,400 | 71,400 | 73,800 | 71,000 | 105,975 |
| August 28, 2025 | 74,000 | 73,800 | 73,800 | 74,700 | 73,000 | 121,076 |
| August 27, 2025 | 75,900 | 76,000 | 76,000 | 76,800 | 74,600 | 144,004 |
| August 26, 2025 | 77,500 | 76,700 | 76,700 | 80,000 | 75,300 | 117,279 |
| August 25, 2025 | 77,400 | 77,600 | 77,600 | 78,300 | 76,000 | 56,250 |
| August 22, 2025 | 76,500 | 76,600 | 76,600 | 79,000 | 75,700 | 75,510 |
| August 21, 2025 | 78,100 | 76,700 | 76,700 | 79,300 | 76,700 | 85,710 |
| August 20, 2025 | 78,200 | 79,000 | 79,000 | 79,300 | 76,600 | 182,050 |
| August 19, 2025 | 73,900 | 76,400 | 76,400 | 77,800 | 72,700 | 225,361 |
| August 18, 2025 | 72,600 | 71,800 | 71,800 | 73,100 | 70,700 | 58,731 |
| August 14, 2025 | 72,900 | 72,600 | 72,600 | 74,100 | 72,100 | 60,805 |
| August 13, 2025 | 74,700 | 72,800 | 72,800 | 74,800 | 71,700 | 73,768 |
| August 12, 2025 | 74,500 | 74,400 | 74,400 | 77,000 | 74,000 | 101,577 |
| August 11, 2025 | 70,900 | 75,000 | 75,000 | 75,200 | 70,900 | 228,362 |
| August 08, 2025 | 69,500 | 70,700 | 70,700 | 71,000 | 68,000 | 162,982 |
| August 07, 2025 | 65,700 | 69,000 | 69,000 | 69,300 | 65,700 | 163,605 |
| August 06, 2025 | 66,100 | 65,900 | 65,900 | 66,900 | 64,300 | 72,544 |
| August 05, 2025 | 65,200 | 65,900 | 65,900 | 66,000 | 64,700 | 34,750 |
| August 04, 2025 | 63,700 | 65,100 | 65,100 | 65,700 | 62,700 | 47,768 |
| August 01, 2025 | 65,200 | 64,200 | 64,200 | 65,600 | 64,100 | 44,311 |
| July 31, 2025 | 64,500 | 65,600 | 65,600 | 66,100 | 64,400 | 49,487 |
| July 30, 2025 | 63,500 | 64,200 | 64,200 | 65,100 | 63,500 | 35,498 |
| July 29, 2025 | 64,000 | 64,700 | 64,700 | 64,700 | 63,100 | 35,967 |
| July 28, 2025 | 65,000 | 64,300 | 64,300 | 65,000 | 63,100 | 55,668 |
| July 25, 2025 | 64,700 | 65,200 | 65,200 | 65,500 | 64,400 | 36,646 |