58,300.00
+100(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 59,800 | 58,200 | 58,200 | 59,800 | 58,100 | 140,242 |
| October 16, 2025 | 60,100 | 59,900 | 59,900 | 60,800 | 59,900 | 25,032 |
| October 15, 2025 | 59,400 | 60,300 | 60,300 | 60,300 | 59,400 | 34,217 |
| October 14, 2025 | 60,200 | 59,400 | 59,400 | 60,700 | 59,300 | 45,404 |
| October 13, 2025 | 60,000 | 60,100 | 60,100 | 60,700 | 59,700 | 22,071 |
| October 10, 2025 | 60,600 | 60,500 | 60,500 | 60,600 | 60,000 | 25,197 |
| October 02, 2025 | 60,300 | 60,500 | 60,500 | 60,900 | 60,300 | 15,265 |
| October 01, 2025 | 60,100 | 60,200 | 60,200 | 60,700 | 60,000 | 18,177 |
| September 30, 2025 | 60,900 | 60,300 | 60,300 | 61,000 | 60,100 | 16,319 |
| September 29, 2025 | 60,900 | 60,900 | 60,900 | 61,900 | 60,900 | 27,424 |
| September 26, 2025 | 60,700 | 59,900 | 59,900 | 61,400 | 59,900 | 49,510 |
| September 25, 2025 | 60,900 | 61,300 | 61,300 | 61,300 | 60,700 | 22,371 |
| September 24, 2025 | 61,800 | 61,000 | 61,000 | 61,900 | 60,700 | 34,047 |
| September 23, 2025 | 61,300 | 61,800 | 61,800 | 62,100 | 61,100 | 38,240 |
| September 22, 2025 | 61,300 | 61,100 | 61,100 | 61,500 | 60,900 | 36,365 |
| September 19, 2025 | 62,800 | 60,600 | 60,600 | 63,400 | 60,400 | 227,343 |
| September 18, 2025 | 61,600 | 62,100 | 62,100 | 62,100 | 61,300 | 17,110 |
| September 17, 2025 | 61,000 | 61,200 | 61,200 | 61,200 | 60,600 | 32,410 |
| September 16, 2025 | 61,400 | 61,100 | 61,100 | 61,400 | 60,700 | 31,651 |
| September 15, 2025 | 61,600 | 61,000 | 61,000 | 61,900 | 61,000 | 41,692 |
| September 12, 2025 | 62,200 | 61,800 | 61,800 | 62,600 | 61,800 | 30,321 |
| September 11, 2025 | 61,900 | 61,800 | 61,800 | 62,200 | 61,100 | 39,924 |
| September 10, 2025 | 60,800 | 61,600 | 61,600 | 62,600 | 60,800 | 45,991 |
| September 09, 2025 | 60,700 | 60,800 | 60,800 | 60,900 | 60,400 | 10,731 |
| September 08, 2025 | 60,300 | 60,400 | 60,400 | 60,900 | 59,900 | 13,204 |
| September 05, 2025 | 60,900 | 60,000 | 60,000 | 61,000 | 60,000 | 16,775 |
| September 04, 2025 | 60,000 | 60,800 | 60,800 | 60,800 | 59,900 | 16,184 |
| September 03, 2025 | 60,300 | 59,900 | 59,900 | 60,400 | 59,900 | 10,660 |
| September 02, 2025 | 59,800 | 60,200 | 60,200 | 60,300 | 59,800 | 11,019 |
| September 01, 2025 | 60,100 | 59,700 | 59,700 | 60,500 | 59,600 | 19,573 |
| August 29, 2025 | 60,500 | 60,300 | 60,300 | 60,700 | 59,800 | 14,732 |
| August 28, 2025 | 60,200 | 60,600 | 60,600 | 60,900 | 60,000 | 21,340 |
| August 27, 2025 | 60,100 | 60,500 | 60,500 | 60,500 | 59,800 | 25,423 |
| August 26, 2025 | 61,100 | 59,900 | 59,900 | 61,400 | 59,900 | 64,037 |
| August 25, 2025 | 61,400 | 61,200 | 61,200 | 61,700 | 60,900 | 32,979 |
| August 22, 2025 | 61,900 | 61,400 | 61,400 | 62,300 | 61,200 | 22,760 |
| August 21, 2025 | 61,500 | 62,400 | 62,400 | 62,900 | 61,500 | 26,131 |
| August 20, 2025 | 61,800 | 61,900 | 61,900 | 62,000 | 60,700 | 30,440 |
| August 19, 2025 | 61,800 | 61,700 | 61,700 | 62,100 | 61,200 | 23,370 |
| August 18, 2025 | 62,200 | 61,800 | 61,800 | 62,800 | 61,600 | 21,259 |
| August 14, 2025 | 62,600 | 62,700 | 62,700 | 63,100 | 62,200 | 24,498 |
| August 13, 2025 | 62,100 | 62,600 | 62,600 | 62,600 | 61,800 | 25,718 |
| August 12, 2025 | 62,500 | 62,000 | 62,000 | 63,000 | 62,000 | 32,914 |
| August 11, 2025 | 63,500 | 62,400 | 62,400 | 63,900 | 62,300 | 34,097 |
| August 08, 2025 | 64,300 | 63,800 | 63,800 | 65,100 | 63,500 | 26,376 |
| August 07, 2025 | 63,800 | 64,600 | 64,600 | 64,600 | 63,800 | 23,522 |
| August 06, 2025 | 64,100 | 64,100 | 64,100 | 64,200 | 63,200 | 20,162 |
| August 05, 2025 | 63,600 | 63,600 | 63,600 | 64,600 | 63,300 | 20,663 |
| August 04, 2025 | 63,300 | 63,500 | 63,500 | 64,300 | 63,300 | 20,292 |
| August 01, 2025 | 64,000 | 63,300 | 63,300 | 64,100 | 62,600 | 40,466 |
| July 31, 2025 | 64,300 | 64,000 | 64,000 | 64,500 | 62,900 | 24,840 |
| July 30, 2025 | 64,000 | 64,100 | 64,100 | 65,000 | 64,000 | 26,041 |
| July 29, 2025 | 65,900 | 64,200 | 64,200 | 66,500 | 63,800 | 55,793 |
| July 28, 2025 | 66,400 | 66,500 | 66,500 | 67,100 | 66,000 | 22,648 |
| July 25, 2025 | 65,500 | 66,800 | 66,800 | 67,400 | 65,500 | 29,057 |
| July 24, 2025 | 65,400 | 65,900 | 65,900 | 66,200 | 65,200 | 26,098 |
| July 23, 2025 | 66,400 | 65,400 | 65,400 | 66,400 | 64,900 | 31,631 |
| July 22, 2025 | 66,900 | 66,100 | 66,100 | 67,800 | 66,000 | 43,998 |
| July 21, 2025 | 66,800 | 66,800 | 66,800 | 67,600 | 66,500 | 35,774 |
| July 18, 2025 | 66,900 | 66,300 | 66,300 | 67,200 | 66,100 | 34,771 |
