162,500.00
+8400(+5.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 154,600 | 154,100 | 154,100 | 157,700 | 151,600 | 279,794 |
| October 16, 2025 | 153,300 | 156,300 | 156,300 | 161,000 | 153,300 | 391,800 |
| October 15, 2025 | 139,700 | 148,300 | 148,300 | 148,500 | 139,200 | 430,612 |
| October 14, 2025 | 140,700 | 139,000 | 139,000 | 144,700 | 138,100 | 277,024 |
| October 13, 2025 | 140,500 | 142,100 | 142,100 | 145,300 | 138,700 | 199,559 |
| October 10, 2025 | 146,100 | 145,500 | 145,500 | 147,500 | 143,300 | 282,362 |
| October 02, 2025 | 144,600 | 144,700 | 144,700 | 150,000 | 142,900 | 315,597 |
| October 01, 2025 | 145,000 | 143,000 | 143,000 | 145,200 | 142,000 | 128,006 |
| September 30, 2025 | 145,400 | 145,000 | 145,000 | 146,600 | 143,600 | 120,028 |
| September 29, 2025 | 143,400 | 145,400 | 145,400 | 148,500 | 143,300 | 178,046 |
| September 26, 2025 | 147,900 | 142,000 | 142,000 | 147,900 | 141,100 | 215,393 |
| September 25, 2025 | 147,300 | 147,000 | 147,000 | 149,600 | 146,100 | 214,103 |
| September 24, 2025 | 153,200 | 149,600 | 149,600 | 153,900 | 146,900 | 278,196 |
| September 23, 2025 | 156,500 | 154,000 | 154,000 | 159,000 | 153,800 | 166,008 |
| September 22, 2025 | 157,300 | 158,000 | 158,000 | 160,000 | 155,100 | 162,600 |
| September 19, 2025 | 158,200 | 157,300 | 157,300 | 159,300 | 155,300 | 230,878 |
| September 18, 2025 | 155,400 | 156,600 | 156,600 | 158,300 | 153,500 | 262,694 |
| September 17, 2025 | 157,000 | 154,400 | 154,400 | 157,800 | 153,200 | 241,416 |
| September 16, 2025 | 162,400 | 158,300 | 158,300 | 163,300 | 158,200 | 333,444 |
| September 15, 2025 | 153,000 | 159,000 | 159,000 | 162,300 | 153,000 | 397,821 |
| September 12, 2025 | 151,600 | 150,000 | 150,000 | 151,700 | 148,400 | 254,652 |
| September 11, 2025 | 148,700 | 147,600 | 147,600 | 150,500 | 145,400 | 495,974 |
| September 10, 2025 | 144,300 | 150,200 | 150,200 | 151,900 | 141,200 | 603,460 |
| September 09, 2025 | 134,200 | 141,500 | 141,500 | 142,000 | 133,500 | 392,308 |
| September 08, 2025 | 132,400 | 132,500 | 132,500 | 134,300 | 129,100 | 157,383 |
| September 05, 2025 | 131,200 | 131,200 | 131,200 | 132,900 | 129,500 | 143,604 |
| September 04, 2025 | 130,000 | 130,600 | 130,600 | 131,300 | 128,900 | 163,790 |
| September 03, 2025 | 128,000 | 131,300 | 131,300 | 131,500 | 127,900 | 147,931 |
| September 02, 2025 | 128,500 | 128,900 | 128,900 | 129,800 | 127,000 | 107,718 |
| September 01, 2025 | 133,000 | 128,500 | 128,500 | 133,000 | 127,500 | 169,264 |
| August 29, 2025 | 134,000 | 134,400 | 134,400 | 136,500 | 132,900 | 200,736 |
| August 28, 2025 | 129,300 | 132,300 | 132,300 | 134,000 | 128,000 | 246,711 |
| August 27, 2025 | 129,800 | 129,800 | 129,800 | 130,600 | 126,700 | 178,066 |
| August 26, 2025 | 130,900 | 129,800 | 129,800 | 131,400 | 127,900 | 363,376 |
| August 25, 2025 | 128,400 | 132,400 | 132,400 | 133,500 | 128,200 | 202,067 |
| August 22, 2025 | 126,100 | 127,200 | 127,200 | 128,500 | 125,600 | 157,500 |
| August 21, 2025 | 126,000 | 125,300 | 125,300 | 128,000 | 124,900 | 209,819 |
| August 20, 2025 | 132,000 | 126,800 | 126,800 | 132,800 | 121,800 | 368,970 |
| August 19, 2025 | 134,000 | 132,100 | 132,100 | 134,500 | 130,600 | 234,748 |
| August 18, 2025 | 136,200 | 133,500 | 133,500 | 137,000 | 131,500 | 195,990 |
| August 14, 2025 | 138,700 | 137,500 | 137,500 | 140,300 | 137,500 | 304,986 |
| August 13, 2025 | 141,100 | 138,600 | 138,600 | 141,200 | 136,900 | 216,432 |
| August 12, 2025 | 135,000 | 139,000 | 139,000 | 143,000 | 135,000 | 314,700 |
| August 11, 2025 | 136,100 | 135,900 | 135,900 | 136,800 | 132,100 | 220,220 |
| August 08, 2025 | 138,600 | 136,300 | 136,300 | 139,300 | 134,100 | 374,458 |
| August 07, 2025 | 147,800 | 139,500 | 139,500 | 148,900 | 136,700 | 389,478 |
| August 06, 2025 | 139,700 | 142,000 | 142,000 | 142,500 | 139,500 | 163,547 |
| August 05, 2025 | 139,000 | 139,300 | 139,300 | 142,600 | 136,800 | 208,171 |
| August 04, 2025 | 133,600 | 136,900 | 136,900 | 136,900 | 132,700 | 196,712 |
| August 01, 2025 | 140,000 | 133,800 | 133,800 | 140,800 | 132,900 | 348,559 |
| July 31, 2025 | 144,000 | 143,000 | 143,000 | 145,700 | 141,700 | 183,411 |
| July 30, 2025 | 144,900 | 143,600 | 143,600 | 146,800 | 140,400 | 208,439 |
| July 29, 2025 | 139,400 | 142,100 | 142,100 | 143,000 | 138,600 | 183,940 |
| July 28, 2025 | 144,700 | 141,100 | 141,100 | 146,000 | 139,600 | 363,054 |
| July 25, 2025 | 145,600 | 147,100 | 147,100 | 150,800 | 144,000 | 233,773 |
| July 24, 2025 | 148,200 | 147,100 | 147,100 | 152,700 | 144,400 | 379,841 |
| July 23, 2025 | 151,700 | 149,900 | 149,900 | 151,900 | 146,000 | 337,807 |
| July 22, 2025 | 150,700 | 151,500 | 151,500 | 152,900 | 148,900 | 336,252 |
| July 21, 2025 | 143,700 | 148,600 | 148,600 | 148,700 | 143,300 | 523,630 |
| July 18, 2025 | 152,700 | 148,900 | 148,900 | 153,200 | 146,000 | 402,787 |
