104,100.00
-8800(-7.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 109,100 | 104,100 | 104,100 | 109,500 | 102,400 | 759,092 |
| October 29, 2025 | 116,500 | 112,900 | 112,900 | 117,900 | 108,200 | 1.06M |
| October 28, 2025 | 109,100 | 108,900 | 108,900 | 111,300 | 106,200 | 395,452 |
| October 27, 2025 | 109,800 | 109,200 | 109,200 | 110,200 | 106,200 | 557,342 |
| October 24, 2025 | 109,300 | 109,400 | 109,400 | 110,900 | 104,700 | 749,716 |
| October 23, 2025 | 102,700 | 104,300 | 104,300 | 108,500 | 100,700 | 598,522 |
| October 22, 2025 | 104,300 | 105,900 | 105,900 | 106,100 | 100,700 | 558,647 |
| October 21, 2025 | 100,000 | 106,000 | 106,000 | 111,800 | 99,900 | 2.17M |
| October 20, 2025 | 99,200 | 96,200 | 96,200 | 101,700 | 95,700 | 382,203 |
| October 17, 2025 | 94,000 | 97,700 | 97,700 | 99,600 | 93,500 | 469,448 |
| October 16, 2025 | 98,500 | 96,900 | 96,900 | 98,900 | 95,700 | 365,152 |
| October 15, 2025 | 89,700 | 96,700 | 96,700 | 99,900 | 88,800 | 1.18M |
| October 14, 2025 | 91,300 | 88,600 | 88,600 | 92,200 | 87,400 | 320,048 |
| October 13, 2025 | 87,900 | 90,200 | 90,200 | 90,800 | 87,100 | 323,850 |
| October 10, 2025 | 85,700 | 89,600 | 89,600 | 89,600 | 85,700 | 456,713 |
| October 02, 2025 | 85,800 | 85,900 | 85,900 | 86,000 | 84,200 | 239,613 |
| October 01, 2025 | 83,700 | 85,000 | 85,000 | 86,800 | 83,700 | 161,111 |
| September 30, 2025 | 84,200 | 83,800 | 83,800 | 84,600 | 83,100 | 101,204 |
| September 29, 2025 | 84,400 | 84,600 | 84,600 | 85,000 | 83,900 | 149,214 |
| September 26, 2025 | 86,000 | 85,000 | 85,000 | 86,200 | 84,100 | 151,991 |
| September 25, 2025 | 88,300 | 86,800 | 86,800 | 88,400 | 86,100 | 164,666 |
| September 24, 2025 | 87,400 | 87,800 | 87,800 | 89,000 | 87,000 | 244,800 |
| September 23, 2025 | 86,100 | 87,400 | 87,400 | 88,000 | 86,100 | 174,091 |
| September 22, 2025 | 88,000 | 86,300 | 86,300 | 89,000 | 86,100 | 204,888 |
| September 19, 2025 | 88,200 | 86,500 | 86,500 | 89,000 | 86,500 | 213,753 |
| September 18, 2025 | 88,400 | 87,550 | 87,550 | 88,800 | 87,000 | 201,447 |
| September 17, 2025 | 88,800 | 88,300 | 88,300 | 88,900 | 87,900 | 138,733 |
| September 16, 2025 | 88,500 | 90,100 | 90,100 | 90,100 | 88,400 | 319,361 |
| September 15, 2025 | 88,600 | 87,500 | 87,500 | 88,800 | 86,300 | 451,422 |
| September 12, 2025 | 89,500 | 89,700 | 89,700 | 89,700 | 86,600 | 375,223 |
| September 11, 2025 | 93,300 | 91,200 | 91,200 | 93,500 | 89,500 | 450,507 |
| September 10, 2025 | 92,500 | 92,600 | 92,600 | 93,200 | 91,100 | 174,595 |
| September 09, 2025 | 90,900 | 92,400 | 92,400 | 92,800 | 90,800 | 162,946 |
| September 08, 2025 | 90,700 | 91,400 | 91,400 | 92,400 | 89,900 | 236,026 |
| September 05, 2025 | 92,500 | 90,900 | 90,900 | 92,600 | 90,300 | 242,444 |
| September 04, 2025 | 92,200 | 93,400 | 93,400 | 96,400 | 91,700 | 411,464 |
| September 03, 2025 | 90,400 | 91,000 | 91,000 | 92,000 | 89,700 | 214,511 |
| September 02, 2025 | 91,200 | 90,400 | 90,400 | 91,700 | 89,800 | 177,623 |
| September 01, 2025 | 90,200 | 89,900 | 89,900 | 92,400 | 88,900 | 295,905 |
| August 29, 2025 | 94,600 | 92,400 | 92,400 | 94,700 | 91,200 | 253,822 |
| August 28, 2025 | 91,100 | 93,800 | 93,800 | 95,500 | 90,800 | 449,885 |
| August 27, 2025 | 94,200 | 92,700 | 92,700 | 95,300 | 92,000 | 358,658 |
| August 26, 2025 | 97,000 | 94,400 | 94,400 | 97,600 | 92,600 | 746,550 |
| August 25, 2025 | 101,600 | 101,200 | 101,200 | 101,700 | 98,900 | 707,179 |
| August 22, 2025 | 105,000 | 99,900 | 99,900 | 105,300 | 98,400 | 1.03M |
| August 21, 2025 | 88,900 | 100,300 | 100,300 | 103,500 | 88,400 | 2.3M |
| August 20, 2025 | 81,400 | 87,000 | 87,000 | 88,000 | 80,300 | 1.18M |
| August 19, 2025 | 92,000 | 90,300 | 90,300 | 94,500 | 89,000 | 689,670 |
| August 18, 2025 | 97,400 | 98,200 | 98,200 | 98,600 | 96,200 | 227,410 |
| August 14, 2025 | 95,700 | 98,100 | 98,100 | 98,100 | 93,500 | 378,051 |
| August 13, 2025 | 96,400 | 96,300 | 96,300 | 96,800 | 93,300 | 263,866 |
| August 12, 2025 | 100,000 | 94,600 | 94,600 | 101,100 | 94,300 | 414,570 |
| August 11, 2025 | 96,500 | 99,700 | 99,700 | 101,600 | 96,100 | 668,469 |
| August 08, 2025 | 95,600 | 95,700 | 95,700 | 95,900 | 93,700 | 292,949 |
| August 07, 2025 | 97,000 | 97,000 | 97,000 | 98,850 | 95,500 | 481,556 |
| August 06, 2025 | 91,400 | 96,300 | 96,300 | 97,800 | 91,000 | 964,532 |
| August 05, 2025 | 91,600 | 90,100 | 90,100 | 91,600 | 89,000 | 187,583 |
| August 04, 2025 | 85,000 | 90,000 | 90,000 | 90,600 | 85,000 | 358,157 |
| August 01, 2025 | 91,200 | 84,600 | 84,600 | 91,800 | 83,800 | 581,987 |
| July 31, 2025 | 95,100 | 92,300 | 92,300 | 95,200 | 91,100 | 475,174 |