75,300.00
+3500(+4.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 73,200 | 75,300 | 75,300 | 77,600 | 71,600 | 628,810 |
| October 16, 2025 | 68,300 | 71,800 | 71,800 | 71,900 | 68,000 | 328,630 |
| October 15, 2025 | 68,600 | 68,000 | 68,000 | 68,700 | 67,100 | 95,360 |
| October 14, 2025 | 67,500 | 67,600 | 67,600 | 69,500 | 67,000 | 197,779 |
| October 13, 2025 | 64,000 | 66,500 | 66,500 | 67,000 | 63,100 | 80,722 |
| October 10, 2025 | 66,100 | 64,900 | 64,900 | 66,100 | 63,700 | 100,339 |
| October 02, 2025 | 66,300 | 66,000 | 66,000 | 66,900 | 66,000 | 67,107 |
| October 01, 2025 | 66,100 | 66,000 | 66,000 | 66,900 | 65,900 | 40,842 |
| September 30, 2025 | 66,600 | 66,000 | 66,000 | 67,300 | 66,000 | 46,457 |
| September 29, 2025 | 67,800 | 66,600 | 66,600 | 67,800 | 66,000 | 48,912 |
| September 26, 2025 | 68,700 | 66,800 | 66,800 | 68,700 | 66,500 | 96,694 |
| September 25, 2025 | 68,700 | 68,800 | 68,800 | 69,200 | 68,200 | 88,466 |
| September 24, 2025 | 71,000 | 68,700 | 68,700 | 71,000 | 68,600 | 84,835 |
| September 23, 2025 | 70,100 | 70,700 | 70,700 | 70,700 | 69,500 | 65,279 |
| September 22, 2025 | 69,800 | 69,600 | 69,600 | 71,100 | 69,200 | 72,055 |
| September 19, 2025 | 70,700 | 69,700 | 69,700 | 70,700 | 69,600 | 49,177 |
| September 18, 2025 | 70,100 | 70,900 | 70,900 | 70,900 | 69,200 | 74,171 |
| September 17, 2025 | 69,900 | 69,700 | 69,700 | 70,500 | 69,200 | 60,386 |
| September 16, 2025 | 69,700 | 69,500 | 69,500 | 70,000 | 69,300 | 58,030 |
| September 15, 2025 | 69,700 | 69,100 | 69,100 | 70,500 | 69,000 | 61,355 |
| September 12, 2025 | 69,600 | 69,100 | 69,100 | 70,000 | 69,000 | 75,314 |
| September 11, 2025 | 68,900 | 68,400 | 68,400 | 69,800 | 68,400 | 60,698 |
| September 10, 2025 | 68,500 | 68,300 | 68,300 | 68,700 | 67,900 | 65,806 |
| September 09, 2025 | 69,300 | 68,600 | 68,600 | 69,400 | 68,200 | 55,338 |
| September 08, 2025 | 68,200 | 68,500 | 68,500 | 68,700 | 67,700 | 38,318 |
| September 05, 2025 | 69,000 | 68,200 | 68,200 | 69,100 | 68,000 | 54,386 |
| September 04, 2025 | 69,300 | 68,500 | 68,500 | 69,900 | 68,000 | 54,288 |
| September 03, 2025 | 67,500 | 67,900 | 67,900 | 68,000 | 67,200 | 55,427 |
| September 02, 2025 | 67,900 | 67,600 | 67,600 | 68,400 | 67,200 | 54,259 |
| September 01, 2025 | 68,900 | 67,400 | 67,400 | 69,000 | 67,200 | 80,702 |
| August 29, 2025 | 70,800 | 69,300 | 69,300 | 70,900 | 69,100 | 85,557 |
| August 28, 2025 | 72,100 | 70,600 | 70,600 | 72,100 | 70,600 | 53,011 |
| August 27, 2025 | 72,300 | 71,900 | 71,900 | 73,000 | 71,300 | 49,164 |
| August 26, 2025 | 71,900 | 71,700 | 71,700 | 72,400 | 71,500 | 50,157 |
| August 25, 2025 | 71,600 | 72,100 | 72,100 | 72,500 | 71,200 | 48,927 |
| August 22, 2025 | 71,000 | 70,400 | 70,400 | 71,700 | 70,000 | 62,599 |
| August 21, 2025 | 71,300 | 71,000 | 71,000 | 71,900 | 70,700 | 44,713 |
| August 20, 2025 | 71,500 | 71,300 | 71,300 | 72,200 | 70,300 | 80,202 |
| August 19, 2025 | 74,100 | 72,500 | 72,500 | 74,300 | 72,000 | 82,985 |
| August 18, 2025 | 76,500 | 73,200 | 73,200 | 76,750 | 73,200 | 153,395 |
| August 14, 2025 | 77,200 | 77,400 | 77,400 | 79,000 | 76,300 | 129,564 |
| August 13, 2025 | 78,000 | 76,700 | 76,700 | 78,300 | 76,000 | 73,179 |
| August 12, 2025 | 77,500 | 76,600 | 76,600 | 78,700 | 76,500 | 109,321 |
| August 11, 2025 | 76,200 | 77,900 | 77,900 | 79,000 | 76,100 | 185,375 |
| August 08, 2025 | 75,700 | 75,200 | 75,200 | 76,200 | 75,000 | 57,627 |
| August 07, 2025 | 76,600 | 75,700 | 75,700 | 76,700 | 75,100 | 68,130 |
| August 06, 2025 | 76,100 | 76,000 | 76,000 | 77,200 | 75,000 | 107,290 |
| August 05, 2025 | 72,400 | 75,700 | 75,700 | 76,800 | 72,300 | 227,530 |
| August 04, 2025 | 71,300 | 71,400 | 71,400 | 72,000 | 70,100 | 64,059 |
| August 01, 2025 | 73,100 | 70,900 | 70,900 | 74,000 | 70,600 | 136,813 |
| July 31, 2025 | 79,000 | 73,800 | 73,800 | 79,000 | 73,000 | 225,698 |
| July 30, 2025 | 75,500 | 77,300 | 77,300 | 78,900 | 75,000 | 194,541 |
| July 29, 2025 | 76,200 | 75,500 | 75,500 | 76,400 | 74,400 | 77,479 |
| July 28, 2025 | 77,000 | 76,700 | 76,700 | 77,800 | 76,100 | 86,479 |
| July 25, 2025 | 78,100 | 76,700 | 76,700 | 78,100 | 75,800 | 125,696 |
| July 24, 2025 | 77,500 | 78,600 | 78,600 | 79,700 | 76,900 | 228,727 |
| July 23, 2025 | 78,200 | 78,000 | 78,000 | 78,300 | 75,800 | 166,947 |
| July 22, 2025 | 80,100 | 75,700 | 75,700 | 80,200 | 74,700 | 222,782 |
| July 21, 2025 | 76,900 | 78,200 | 78,200 | 79,200 | 75,600 | 275,567 |
| July 18, 2025 | 72,100 | 77,300 | 77,300 | 77,900 | 71,100 | 733,618 |
