164,800.00
-2900(-1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 168,000 | 164,800 | 164,800 | 169,700 | 164,300 | 129,329 |
| October 16, 2025 | 169,100 | 167,700 | 167,700 | 172,600 | 166,700 | 234,440 |
| October 15, 2025 | 159,500 | 162,700 | 162,700 | 162,700 | 159,100 | 125,035 |
| October 14, 2025 | 157,200 | 158,900 | 158,900 | 162,300 | 157,100 | 153,197 |
| October 13, 2025 | 162,900 | 158,700 | 158,700 | 162,900 | 157,000 | 234,072 |
| October 10, 2025 | 162,700 | 163,800 | 163,800 | 166,200 | 160,400 | 217,416 |
| October 02, 2025 | 164,900 | 164,200 | 164,200 | 166,700 | 163,700 | 265,615 |
| October 01, 2025 | 165,300 | 163,700 | 163,700 | 167,000 | 161,300 | 242,655 |
| September 30, 2025 | 166,500 | 165,400 | 165,400 | 169,000 | 164,650 | 308,696 |
| September 29, 2025 | 169,900 | 168,100 | 168,100 | 170,000 | 166,200 | 172,192 |
| September 26, 2025 | 168,000 | 168,500 | 168,500 | 169,000 | 166,600 | 189,798 |
| September 25, 2025 | 171,700 | 169,800 | 169,800 | 172,100 | 168,600 | 206,289 |
| September 24, 2025 | 177,500 | 171,400 | 171,400 | 179,000 | 170,700 | 215,102 |
| September 23, 2025 | 176,200 | 177,100 | 177,100 | 177,900 | 175,800 | 163,861 |
| September 22, 2025 | 177,200 | 177,700 | 177,700 | 179,400 | 175,300 | 216,914 |
| September 19, 2025 | 186,300 | 178,000 | 178,000 | 187,900 | 172,900 | 976,842 |
| September 18, 2025 | 183,800 | 187,600 | 187,600 | 188,300 | 183,300 | 221,096 |
| September 17, 2025 | 184,700 | 184,500 | 184,500 | 185,800 | 182,100 | 224,856 |
| September 16, 2025 | 182,200 | 184,800 | 184,800 | 186,200 | 181,500 | 221,945 |
| September 15, 2025 | 186,400 | 183,300 | 183,300 | 187,100 | 182,100 | 305,607 |
| September 12, 2025 | 186,500 | 188,100 | 188,100 | 188,900 | 184,100 | 188,607 |
| September 11, 2025 | 187,600 | 186,600 | 186,600 | 188,700 | 183,700 | 343,886 |
| September 10, 2025 | 184,000 | 187,500 | 187,500 | 189,300 | 184,000 | 201,110 |
| September 09, 2025 | 187,500 | 185,800 | 185,800 | 187,700 | 183,200 | 242,765 |
| September 08, 2025 | 187,200 | 185,900 | 185,900 | 187,200 | 182,700 | 167,653 |
| September 05, 2025 | 184,100 | 185,800 | 185,800 | 188,800 | 183,700 | 162,829 |
| September 04, 2025 | 186,100 | 184,000 | 184,000 | 187,400 | 182,600 | 198,379 |
| September 03, 2025 | 190,200 | 187,400 | 187,400 | 191,700 | 186,000 | 209,776 |
| September 02, 2025 | 189,000 | 190,100 | 190,100 | 190,900 | 187,300 | 233,448 |
| September 01, 2025 | 187,500 | 185,700 | 185,700 | 190,800 | 184,700 | 198,547 |
| August 29, 2025 | 180,600 | 184,400 | 184,400 | 191,200 | 178,100 | 371,722 |
| August 28, 2025 | 171,600 | 175,300 | 175,300 | 179,400 | 171,600 | 197,757 |
| August 27, 2025 | 169,900 | 171,600 | 171,600 | 175,200 | 169,800 | 160,041 |
| August 26, 2025 | 170,300 | 167,800 | 167,800 | 171,300 | 166,400 | 294,586 |
| August 25, 2025 | 170,200 | 171,900 | 171,900 | 171,900 | 169,200 | 79,646 |
| August 22, 2025 | 171,700 | 169,100 | 169,100 | 173,400 | 168,300 | 144,821 |
| August 21, 2025 | 172,600 | 172,000 | 172,000 | 174,900 | 170,800 | 88,510 |
| August 20, 2025 | 176,200 | 172,500 | 172,500 | 176,200 | 169,000 | 156,176 |
| August 19, 2025 | 170,000 | 174,600 | 174,600 | 176,600 | 169,800 | 185,253 |
| August 18, 2025 | 174,600 | 171,500 | 171,500 | 175,900 | 170,400 | 258,453 |
| August 14, 2025 | 174,100 | 177,300 | 177,300 | 180,000 | 174,000 | 262,927 |
| August 13, 2025 | 171,400 | 173,800 | 173,800 | 175,000 | 170,700 | 271,067 |
| August 12, 2025 | 164,800 | 169,800 | 169,800 | 173,600 | 164,800 | 313,644 |
| August 11, 2025 | 167,000 | 163,300 | 163,300 | 168,600 | 162,000 | 188,817 |
| August 08, 2025 | 167,500 | 168,000 | 168,000 | 169,700 | 165,800 | 200,887 |
| August 07, 2025 | 159,500 | 166,700 | 166,700 | 169,400 | 159,300 | 407,265 |
| August 06, 2025 | 148,800 | 159,500 | 159,500 | 159,700 | 148,500 | 380,066 |
| August 05, 2025 | 149,600 | 148,800 | 148,800 | 153,500 | 147,400 | 244,995 |
| August 04, 2025 | 145,500 | 147,300 | 147,300 | 148,000 | 144,400 | 143,750 |
| August 01, 2025 | 146,100 | 147,000 | 147,000 | 151,000 | 145,200 | 226,504 |
| July 31, 2025 | 148,900 | 147,500 | 147,500 | 151,900 | 145,600 | 228,155 |
| July 30, 2025 | 145,400 | 149,000 | 149,000 | 150,700 | 145,400 | 188,014 |
| July 29, 2025 | 146,600 | 146,700 | 146,700 | 147,900 | 143,000 | 172,765 |
| July 28, 2025 | 148,400 | 148,300 | 148,300 | 151,500 | 145,700 | 242,118 |
| July 25, 2025 | 141,400 | 147,800 | 147,800 | 150,700 | 140,800 | 308,099 |
| July 24, 2025 | 143,200 | 142,200 | 142,200 | 145,500 | 140,500 | 128,878 |
| July 23, 2025 | 141,600 | 143,000 | 143,000 | 147,200 | 141,600 | 304,198 |
| July 22, 2025 | 141,400 | 140,300 | 140,300 | 144,900 | 139,800 | 149,109 |
| July 21, 2025 | 140,700 | 141,000 | 141,000 | 143,000 | 140,600 | 89,707 |
| July 18, 2025 | 142,700 | 142,600 | 142,600 | 144,500 | 139,900 | 120,226 |
