84,200.00
+300(+0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83,300 | 84,200 | 84,200 | 84,700 | 83,100 | 608,036 |
| October 16, 2025 | 83,100 | 83,900 | 83,900 | 84,400 | 83,100 | 628,285 |
| October 15, 2025 | 83,500 | 84,300 | 84,300 | 84,500 | 82,600 | 846,428 |
| October 14, 2025 | 81,500 | 83,000 | 83,000 | 83,800 | 81,100 | 1.64M |
| October 13, 2025 | 77,800 | 81,000 | 81,000 | 81,300 | 77,000 | 1.38M |
| October 10, 2025 | 77,600 | 79,000 | 79,000 | 79,100 | 76,900 | 1.05M |
| October 02, 2025 | 75,900 | 76,400 | 76,400 | 77,000 | 75,650 | 975,859 |
| October 01, 2025 | 76,100 | 75,100 | 75,100 | 76,300 | 75,000 | 327,389 |
| September 30, 2025 | 76,500 | 75,600 | 75,600 | 76,500 | 75,000 | 846,132 |
| September 29, 2025 | 77,000 | 76,700 | 76,700 | 77,700 | 76,400 | 285,177 |
| September 26, 2025 | 77,200 | 76,300 | 76,300 | 77,400 | 76,000 | 591,020 |
| September 25, 2025 | 77,500 | 77,900 | 77,900 | 78,200 | 77,400 | 424,766 |
| September 24, 2025 | 79,100 | 78,000 | 78,000 | 79,100 | 77,000 | 678,229 |
| September 23, 2025 | 80,700 | 79,400 | 79,400 | 80,900 | 78,700 | 781,760 |
| September 22, 2025 | 80,100 | 79,700 | 79,700 | 81,600 | 79,700 | 641,705 |
| September 19, 2025 | 81,800 | 79,100 | 79,100 | 81,800 | 79,100 | 1.4M |
| September 18, 2025 | 81,300 | 82,200 | 82,200 | 83,800 | 80,000 | 3.87M |
| September 17, 2025 | 77,400 | 77,900 | 77,900 | 78,800 | 77,200 | 777,600 |
| September 16, 2025 | 77,200 | 77,000 | 77,000 | 77,500 | 76,800 | 375,476 |
| September 15, 2025 | 77,000 | 77,100 | 77,100 | 77,700 | 76,800 | 375,754 |
| September 12, 2025 | 76,300 | 77,000 | 77,000 | 77,400 | 76,200 | 512,366 |
| September 11, 2025 | 75,900 | 75,900 | 75,900 | 76,600 | 75,600 | 472,780 |
| September 10, 2025 | 75,600 | 75,800 | 75,800 | 76,200 | 75,000 | 332,791 |
| September 09, 2025 | 75,300 | 75,600 | 75,600 | 75,800 | 74,700 | 264,389 |
| September 08, 2025 | 75,100 | 75,200 | 75,200 | 75,400 | 74,700 | 208,733 |
| September 05, 2025 | 75,600 | 75,100 | 75,100 | 75,700 | 74,700 | 226,879 |
| September 04, 2025 | 74,100 | 75,300 | 75,300 | 75,900 | 74,000 | 531,146 |
| September 03, 2025 | 72,800 | 74,400 | 74,400 | 74,500 | 72,800 | 338,262 |
| September 02, 2025 | 72,200 | 72,900 | 72,900 | 72,900 | 72,000 | 401,821 |
| September 01, 2025 | 73,900 | 72,200 | 72,200 | 73,900 | 72,000 | 375,475 |
| August 29, 2025 | 75,400 | 73,900 | 73,900 | 75,500 | 73,600 | 576,595 |
| August 28, 2025 | 75,300 | 75,200 | 75,200 | 75,500 | 74,900 | 280,205 |
| August 27, 2025 | 75,800 | 75,200 | 75,200 | 75,800 | 75,100 | 286,253 |
| August 26, 2025 | 75,600 | 75,300 | 75,300 | 76,700 | 75,300 | 588,084 |
| August 25, 2025 | 75,800 | 75,900 | 75,900 | 76,000 | 75,500 | 191,768 |
| August 22, 2025 | 76,000 | 75,300 | 75,300 | 76,800 | 75,000 | 396,104 |
| August 21, 2025 | 76,900 | 75,800 | 75,800 | 76,900 | 75,700 | 359,488 |
| August 20, 2025 | 76,200 | 76,700 | 76,700 | 76,800 | 75,400 | 400,800 |
| August 19, 2025 | 76,900 | 76,500 | 76,500 | 77,100 | 75,600 | 343,923 |
| August 18, 2025 | 77,200 | 76,800 | 76,800 | 77,700 | 76,700 | 287,958 |
| August 14, 2025 | 78,500 | 77,200 | 77,200 | 78,500 | 77,000 | 459,207 |
| August 13, 2025 | 76,400 | 78,300 | 78,300 | 78,900 | 76,000 | 881,201 |
| August 12, 2025 | 76,500 | 75,900 | 75,900 | 77,100 | 75,900 | 341,584 |
| August 11, 2025 | 77,000 | 76,600 | 76,600 | 78,100 | 76,600 | 348,955 |
| August 08, 2025 | 77,100 | 76,900 | 76,900 | 77,400 | 76,600 | 249,018 |
| August 07, 2025 | 77,000 | 77,200 | 77,200 | 77,400 | 76,400 | 250,257 |
| August 06, 2025 | 76,100 | 76,900 | 76,400 | 77,400 | 76,100 | 254,054 |
| August 05, 2025 | 76,200 | 76,600 | 76,600 | 77,300 | 76,100 | 355,246 |
| August 04, 2025 | 75,500 | 75,800 | 75,800 | 76,000 | 74,800 | 245,078 |
| August 01, 2025 | 76,800 | 75,000 | 75,000 | 77,500 | 75,000 | 600,252 |
| July 31, 2025 | 79,900 | 77,400 | 77,400 | 80,000 | 76,900 | 735,716 |
| July 30, 2025 | 77,200 | 78,700 | 78,700 | 79,500 | 77,000 | 779,571 |
| July 29, 2025 | 77,400 | 77,400 | 77,400 | 77,800 | 76,400 | 383,024 |
| July 28, 2025 | 77,400 | 77,800 | 77,800 | 78,400 | 76,900 | 408,671 |
| July 25, 2025 | 79,000 | 77,100 | 77,100 | 79,000 | 76,800 | 431,257 |
| July 24, 2025 | 79,000 | 77,900 | 77,900 | 79,100 | 77,400 | 671,233 |
| July 23, 2025 | 77,700 | 79,100 | 79,100 | 79,500 | 77,100 | 1.02M |
| July 22, 2025 | 77,200 | 76,900 | 76,900 | 79,000 | 76,400 | 893,819 |
| July 21, 2025 | 76,100 | 76,600 | 76,600 | 77,000 | 75,800 | 277,303 |
| July 18, 2025 | 76,200 | 76,200 | 76,200 | 76,600 | 75,700 | 268,217 |