85,200.00
-2700(-3.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 87,900 | 85,200 | 85,200 | 88,700 | 84,700 | 39,098 |
October 01, 2025 | 90,100 | 87,900 | 87,900 | 90,600 | 87,900 | 12,657 |
September 30, 2025 | 90,200 | 90,300 | 90,300 | 91,900 | 88,400 | 22,475 |
September 29, 2025 | 91,400 | 91,100 | 91,100 | 93,000 | 89,800 | 17,421 |
September 26, 2025 | 89,000 | 90,600 | 90,600 | 91,500 | 89,000 | 17,847 |
September 25, 2025 | 90,000 | 89,700 | 89,700 | 90,400 | 86,700 | 15,358 |
September 24, 2025 | 91,600 | 90,300 | 90,300 | 91,900 | 90,300 | 14,141 |
September 23, 2025 | 87,900 | 91,600 | 91,600 | 92,500 | 87,800 | 44,758 |
September 22, 2025 | 87,900 | 87,900 | 87,900 | 88,800 | 86,500 | 23,956 |
September 19, 2025 | 86,200 | 86,500 | 86,500 | 87,900 | 86,000 | 18,936 |
September 18, 2025 | 85,000 | 87,200 | 87,200 | 87,900 | 83,600 | 30,173 |
September 17, 2025 | 82,300 | 84,000 | 84,000 | 86,000 | 82,000 | 28,596 |
September 16, 2025 | 81,500 | 81,500 | 81,500 | 82,600 | 81,500 | 10,750 |
September 15, 2025 | 80,300 | 81,500 | 81,500 | 81,900 | 80,300 | 11,468 |
September 12, 2025 | 81,400 | 81,000 | 81,000 | 82,000 | 81,000 | 9,820 |
September 11, 2025 | 83,000 | 81,200 | 81,200 | 83,900 | 81,000 | 23,416 |
September 10, 2025 | 81,800 | 83,200 | 83,200 | 84,200 | 81,600 | 15,795 |
September 09, 2025 | 82,300 | 81,800 | 81,800 | 82,300 | 81,400 | 7,739 |
September 08, 2025 | 81,400 | 81,400 | 81,400 | 82,200 | 80,100 | 12,914 |
September 05, 2025 | 80,300 | 80,000 | 80,000 | 81,300 | 79,000 | 10,381 |
September 04, 2025 | 80,500 | 80,500 | 80,500 | 82,300 | 80,400 | 7,479 |
September 03, 2025 | 81,000 | 80,900 | 80,900 | 81,900 | 80,600 | 15,016 |
September 02, 2025 | 81,900 | 80,700 | 80,700 | 82,300 | 80,500 | 16,300 |
September 01, 2025 | 77,800 | 82,800 | 82,800 | 83,300 | 77,800 | 57,459 |
August 29, 2025 | 77,500 | 76,900 | 76,900 | 79,200 | 76,200 | 19,664 |
August 28, 2025 | 77,400 | 77,900 | 77,900 | 79,200 | 77,400 | 7,748 |
August 27, 2025 | 77,500 | 77,800 | 77,800 | 80,000 | 77,200 | 20,902 |
August 26, 2025 | 78,000 | 78,000 | 78,000 | 79,200 | 77,100 | 19,051 |
August 25, 2025 | 78,600 | 78,700 | 78,700 | 79,100 | 76,900 | 23,383 |
August 22, 2025 | 77,600 | 78,600 | 78,600 | 79,000 | 77,300 | 12,306 |
August 21, 2025 | 74,900 | 77,100 | 77,100 | 78,500 | 74,900 | 26,053 |
August 20, 2025 | 74,900 | 74,800 | 74,800 | 75,100 | 70,900 | 59,590 |
August 19, 2025 | 77,600 | 75,100 | 75,100 | 77,600 | 74,900 | 40,119 |
August 18, 2025 | 79,000 | 77,200 | 77,200 | 79,100 | 77,200 | 15,249 |
August 14, 2025 | 79,900 | 78,800 | 78,800 | 80,100 | 78,800 | 9,434 |
August 13, 2025 | 79,500 | 79,900 | 79,900 | 80,500 | 78,800 | 13,697 |
August 12, 2025 | 81,500 | 79,400 | 79,400 | 81,600 | 79,200 | 16,434 |
August 11, 2025 | 81,500 | 80,700 | 80,700 | 82,500 | 80,300 | 25,420 |
August 08, 2025 | 83,300 | 80,800 | 80,800 | 83,400 | 80,400 | 41,782 |
August 07, 2025 | 89,500 | 82,800 | 82,800 | 89,900 | 78,400 | 177,032 |
August 06, 2025 | 84,400 | 89,300 | 89,300 | 90,700 | 84,300 | 39,129 |
August 05, 2025 | 83,900 | 85,100 | 85,100 | 86,500 | 83,900 | 20,906 |
August 04, 2025 | 83,300 | 83,800 | 83,800 | 85,500 | 81,900 | 21,518 |
August 01, 2025 | 85,700 | 83,000 | 83,000 | 85,700 | 81,500 | 27,730 |
July 31, 2025 | 87,100 | 86,500 | 86,500 | 88,600 | 85,400 | 22,727 |
July 30, 2025 | 87,600 | 88,100 | 88,100 | 88,600 | 87,000 | 14,383 |
July 29, 2025 | 86,000 | 88,400 | 88,400 | 89,000 | 84,600 | 25,973 |
July 28, 2025 | 89,800 | 86,600 | 86,600 | 90,400 | 86,100 | 33,237 |
July 25, 2025 | 88,200 | 89,600 | 89,600 | 90,300 | 86,500 | 23,378 |
July 24, 2025 | 90,300 | 88,000 | 88,000 | 92,400 | 87,600 | 25,426 |
July 23, 2025 | 93,500 | 90,300 | 90,300 | 94,300 | 89,800 | 22,465 |
July 22, 2025 | 93,400 | 92,700 | 92,700 | 94,900 | 91,700 | 23,514 |
July 21, 2025 | 89,100 | 93,700 | 93,700 | 94,200 | 89,100 | 30,702 |
July 18, 2025 | 91,500 | 90,200 | 90,200 | 91,600 | 88,700 | 33,374 |
July 17, 2025 | 92,900 | 92,100 | 92,100 | 94,100 | 91,200 | 34,427 |
July 16, 2025 | 92,000 | 92,100 | 92,100 | 93,300 | 90,900 | 26,433 |
July 15, 2025 | 93,800 | 92,000 | 92,000 | 94,500 | 90,600 | 34,530 |
July 14, 2025 | 89,600 | 93,200 | 93,200 | 93,800 | 89,200 | 29,387 |
July 11, 2025 | 90,500 | 90,300 | 90,300 | 91,500 | 89,100 | 24,236 |
July 10, 2025 | 91,100 | 90,500 | 90,500 | 91,800 | 89,300 | 20,682 |