66,000.00
-2400(-3.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 67,400 | 66,000 | 66,000 | 68,000 | 65,600 | 19,916 |
| October 16, 2025 | 68,300 | 68,400 | 68,400 | 70,700 | 67,800 | 25,590 |
| October 15, 2025 | 67,000 | 68,300 | 68,300 | 69,000 | 67,000 | 46,542 |
| October 14, 2025 | 69,200 | 68,000 | 68,000 | 70,400 | 65,100 | 31,417 |
| October 13, 2025 | 68,800 | 69,200 | 69,200 | 70,100 | 68,500 | 17,231 |
| October 10, 2025 | 72,300 | 70,200 | 70,200 | 72,400 | 69,500 | 42,826 |
| October 02, 2025 | 72,200 | 72,400 | 72,400 | 74,100 | 69,000 | 26,504 |
| October 01, 2025 | 72,800 | 72,200 | 72,200 | 73,900 | 71,700 | 17,159 |
| September 30, 2025 | 73,900 | 72,800 | 72,800 | 74,400 | 72,100 | 21,490 |
| September 29, 2025 | 74,900 | 73,900 | 73,900 | 76,200 | 73,400 | 16,205 |
| September 26, 2025 | 74,100 | 74,900 | 74,900 | 75,500 | 73,000 | 15,241 |
| September 25, 2025 | 76,500 | 74,200 | 74,200 | 76,800 | 73,900 | 42,684 |
| September 24, 2025 | 78,900 | 76,500 | 76,500 | 79,000 | 75,100 | 29,380 |
| September 23, 2025 | 79,000 | 79,800 | 79,800 | 80,000 | 78,100 | 19,462 |
| September 22, 2025 | 79,700 | 79,000 | 79,000 | 81,700 | 77,300 | 21,652 |
| September 19, 2025 | 77,200 | 79,500 | 79,500 | 79,600 | 76,200 | 17,419 |
| September 18, 2025 | 75,000 | 77,000 | 77,000 | 78,300 | 75,000 | 15,567 |
| September 17, 2025 | 79,000 | 75,000 | 75,000 | 79,800 | 74,700 | 27,520 |
| September 16, 2025 | 80,000 | 79,000 | 79,000 | 82,200 | 77,500 | 17,891 |
| September 15, 2025 | 83,300 | 80,000 | 80,000 | 83,300 | 76,800 | 35,759 |
| September 12, 2025 | 87,500 | 83,400 | 83,400 | 87,500 | 82,700 | 40,539 |
| September 11, 2025 | 81,000 | 88,200 | 88,200 | 89,000 | 80,000 | 119,958 |
| September 10, 2025 | 77,000 | 81,000 | 81,000 | 81,600 | 75,500 | 36,225 |
| September 09, 2025 | 73,000 | 78,000 | 78,000 | 78,000 | 72,300 | 45,052 |
| September 08, 2025 | 72,800 | 73,000 | 73,000 | 74,300 | 68,600 | 40,791 |
| September 05, 2025 | 69,600 | 72,600 | 72,600 | 72,600 | 67,500 | 38,141 |
| September 04, 2025 | 66,800 | 69,000 | 69,000 | 70,000 | 66,100 | 49,619 |
| September 03, 2025 | 65,000 | 66,800 | 66,800 | 66,800 | 64,100 | 34,942 |
| September 02, 2025 | 64,100 | 64,800 | 64,800 | 65,500 | 63,100 | 22,228 |
| September 01, 2025 | 64,700 | 64,000 | 64,000 | 65,500 | 62,900 | 33,477 |
| August 29, 2025 | 64,200 | 65,000 | 65,000 | 65,800 | 63,400 | 55,299 |
| August 28, 2025 | 59,900 | 62,800 | 62,800 | 63,200 | 59,100 | 40,839 |
| August 27, 2025 | 58,600 | 60,000 | 60,000 | 60,000 | 58,000 | 29,636 |
| August 26, 2025 | 57,000 | 58,300 | 58,300 | 59,000 | 56,600 | 25,979 |
| August 25, 2025 | 55,800 | 56,900 | 56,900 | 57,000 | 55,400 | 22,233 |
| August 22, 2025 | 55,000 | 55,700 | 55,700 | 56,100 | 54,600 | 17,638 |
| August 21, 2025 | 52,300 | 55,000 | 55,000 | 55,900 | 52,200 | 26,331 |
| August 20, 2025 | 52,700 | 52,300 | 52,300 | 53,900 | 51,200 | 29,269 |
| August 19, 2025 | 55,300 | 54,000 | 54,000 | 56,400 | 54,000 | 15,684 |
| August 18, 2025 | 54,600 | 55,300 | 55,300 | 55,800 | 53,500 | 16,610 |
| August 14, 2025 | 54,100 | 54,600 | 54,600 | 55,300 | 53,500 | 10,743 |
| August 13, 2025 | 53,000 | 54,500 | 54,500 | 55,300 | 52,800 | 35,537 |
| August 12, 2025 | 51,700 | 52,200 | 52,200 | 53,900 | 51,300 | 17,902 |
| August 11, 2025 | 51,300 | 50,700 | 50,700 | 51,800 | 50,000 | 33,364 |
| August 08, 2025 | 53,700 | 51,000 | 51,000 | 53,700 | 50,600 | 34,734 |
| August 07, 2025 | 55,900 | 53,800 | 53,800 | 55,900 | 53,600 | 18,878 |
| August 06, 2025 | 56,400 | 55,900 | 55,900 | 56,400 | 54,800 | 10,781 |
| August 05, 2025 | 55,300 | 56,400 | 56,400 | 56,900 | 54,700 | 12,375 |
| August 04, 2025 | 53,600 | 55,300 | 55,300 | 55,500 | 53,600 | 16,796 |
| August 01, 2025 | 55,800 | 54,400 | 54,400 | 55,800 | 53,500 | 27,363 |
| July 31, 2025 | 57,700 | 55,900 | 55,900 | 58,200 | 55,300 | 27,942 |
| July 30, 2025 | 57,400 | 57,700 | 57,700 | 58,200 | 56,600 | 10,025 |
| July 29, 2025 | 55,600 | 57,400 | 57,400 | 57,400 | 54,700 | 18,364 |
| July 28, 2025 | 57,200 | 55,600 | 55,600 | 57,500 | 54,800 | 26,084 |
| July 25, 2025 | 58,000 | 57,600 | 57,600 | 58,400 | 56,700 | 15,652 |
| July 24, 2025 | 60,000 | 58,000 | 58,000 | 62,300 | 54,600 | 132,303 |
| July 23, 2025 | 55,800 | 55,500 | 55,500 | 57,000 | 55,200 | 16,248 |
| July 22, 2025 | 56,500 | 56,200 | 56,200 | 57,000 | 55,500 | 29,833 |
| July 21, 2025 | 56,200 | 56,500 | 56,500 | 57,300 | 55,400 | 38,967 |
| July 18, 2025 | 58,900 | 57,600 | 57,600 | 59,800 | 56,500 | 17,041 |