69,200.00
-600(-0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 69,200 | 69,200 | 69,200 | 69,900 | 68,800 | 1.54M |
| September 25, 2025 | 69,300 | 69,800 | 69,800 | 70,900 | 69,100 | 1.24M |
| September 24, 2025 | 70,000 | 69,100 | 69,100 | 70,200 | 68,700 | 981,893 |
| September 23, 2025 | 69,300 | 69,900 | 69,900 | 70,400 | 69,100 | 1.04M |
| September 22, 2025 | 69,800 | 69,500 | 69,500 | 70,600 | 69,500 | 818,240 |
| September 19, 2025 | 68,400 | 69,800 | 69,800 | 69,800 | 68,100 | 2.75M |
| September 18, 2025 | 69,200 | 69,000 | 69,000 | 69,800 | 68,200 | 1.31M |
| September 17, 2025 | 70,500 | 69,700 | 69,700 | 70,500 | 69,200 | 1.19M |
| September 16, 2025 | 70,000 | 70,900 | 70,900 | 71,400 | 69,600 | 1.52M |
| September 15, 2025 | 68,600 | 69,900 | 69,900 | 70,600 | 68,400 | 1.47M |
| September 12, 2025 | 68,900 | 69,200 | 69,200 | 69,400 | 68,100 | 1.37M |
| September 11, 2025 | 67,200 | 67,800 | 67,800 | 68,000 | 66,900 | 2.32M |
| September 10, 2025 | 65,300 | 67,500 | 67,500 | 68,300 | 64,700 | 2.32M |
| September 09, 2025 | 64,700 | 65,300 | 65,300 | 65,500 | 64,300 | 1.5M |
| September 08, 2025 | 64,500 | 64,400 | 64,400 | 64,600 | 63,700 | 742,971 |
| September 05, 2025 | 64,300 | 64,600 | 64,600 | 64,900 | 64,200 | 736,413 |
| September 04, 2025 | 64,800 | 64,500 | 64,500 | 65,300 | 63,800 | 873,939 |
| September 03, 2025 | 65,600 | 65,600 | 65,600 | 65,600 | 64,800 | 980,031 |
| September 02, 2025 | 63,900 | 64,900 | 64,900 | 64,900 | 63,800 | 955,576 |
| September 01, 2025 | 65,500 | 64,000 | 64,000 | 65,600 | 63,600 | 991,727 |
| August 29, 2025 | 65,900 | 65,300 | 65,300 | 66,200 | 64,700 | 1.12M |
| August 28, 2025 | 65,400 | 66,100 | 66,100 | 67,100 | 65,300 | 973,152 |
| August 27, 2025 | 65,000 | 65,700 | 65,700 | 66,000 | 64,900 | 1.13M |
| August 26, 2025 | 66,600 | 65,000 | 65,000 | 66,700 | 65,000 | 3.44M |
| August 25, 2025 | 67,200 | 66,700 | 66,700 | 67,700 | 66,200 | 988,096 |
| August 22, 2025 | 67,100 | 66,700 | 66,700 | 67,800 | 66,600 | 1.17M |
| August 21, 2025 | 67,400 | 67,000 | 67,000 | 68,300 | 66,800 | 1.3M |
| August 20, 2025 | 68,000 | 66,900 | 66,900 | 68,300 | 65,600 | 1.8M |
| August 19, 2025 | 69,000 | 67,400 | 67,400 | 69,000 | 66,800 | 1.24M |
| August 18, 2025 | 69,000 | 67,500 | 67,500 | 69,100 | 67,000 | 1.3M |
| August 14, 2025 | 69,700 | 69,100 | 69,100 | 71,100 | 69,100 | 1.92M |
| August 13, 2025 | 70,300 | 69,400 | 69,400 | 71,000 | 69,000 | 812,202 |
| August 12, 2025 | 69,200 | 70,000 | 70,000 | 71,200 | 69,200 | 979,715 |
| August 11, 2025 | 69,300 | 69,400 | 69,400 | 69,900 | 68,700 | 672,468 |
| August 08, 2025 | 68,600 | 69,200 | 69,200 | 69,400 | 68,300 | 695,017 |
| August 07, 2025 | 68,500 | 69,200 | 69,200 | 69,400 | 68,400 | 951,223 |
| August 06, 2025 | 67,500 | 68,700 | 68,700 | 68,800 | 67,500 | 994,597 |
| August 05, 2025 | 67,700 | 68,000 | 68,000 | 68,600 | 67,200 | 1.36M |
| August 04, 2025 | 65,300 | 65,900 | 65,900 | 66,400 | 65,000 | 1.28M |
| August 01, 2025 | 66,800 | 65,100 | 65,100 | 67,200 | 64,800 | 1.44M |
| July 31, 2025 | 68,200 | 68,000 | 68,000 | 68,600 | 67,200 | 957,023 |
| July 30, 2025 | 68,500 | 68,900 | 68,330 | 69,200 | 68,200 | 900,021 |
| July 29, 2025 | 65,500 | 68,800 | 68,230.83 | 69,500 | 65,500 | 1.78M |
| July 28, 2025 | 70,600 | 67,200 | 66,644.06 | 70,900 | 66,500 | 2.26M |
| July 25, 2025 | 68,700 | 71,200 | 71,200 | 73,500 | 68,200 | 2.56M |
| July 24, 2025 | 68,700 | 69,300 | 69,300 | 70,400 | 68,700 | 1.03M |
| July 23, 2025 | 68,500 | 68,100 | 68,100 | 69,700 | 67,600 | 886,803 |
| July 22, 2025 | 68,600 | 68,200 | 68,200 | 69,400 | 67,800 | 936,522 |
| July 21, 2025 | 68,500 | 69,000 | 69,000 | 69,500 | 68,200 | 919,832 |
| July 18, 2025 | 69,900 | 68,900 | 68,900 | 70,400 | 68,000 | 620,135 |
| July 17, 2025 | 69,500 | 69,900 | 69,900 | 70,100 | 68,300 | 1.72M |
| July 16, 2025 | 70,900 | 69,400 | 69,400 | 71,100 | 69,050 | 1.54M |
| July 15, 2025 | 71,100 | 70,800 | 70,800 | 71,400 | 69,900 | 1.16M |
| July 14, 2025 | 69,200 | 71,800 | 71,800 | 72,200 | 69,200 | 1.53M |
| July 11, 2025 | 69,200 | 69,300 | 69,300 | 70,400 | 68,200 | 1.51M |
| July 10, 2025 | 69,800 | 69,900 | 69,900 | 70,300 | 68,500 | 2.25M |
| July 09, 2025 | 70,800 | 69,800 | 69,800 | 71,200 | 69,000 | 3.38M |
| July 08, 2025 | 66,000 | 71,100 | 71,100 | 72,100 | 65,700 | 3.2M |
| July 07, 2025 | 63,400 | 66,000 | 66,000 | 66,000 | 63,100 | 1.73M |
| July 04, 2025 | 63,800 | 63,000 | 63,000 | 64,700 | 62,900 | 1.7M |