121,600.00
-1200(-0.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 123,500 | 121,600 | 121,600 | 123,800 | 120,400 | 34,942 |
| October 29, 2025 | 124,300 | 122,800 | 122,800 | 124,300 | 120,500 | 33,466 |
| October 28, 2025 | 121,700 | 122,900 | 122,900 | 122,900 | 121,500 | 29,968 |
| October 27, 2025 | 120,000 | 120,800 | 120,800 | 121,500 | 118,300 | 21,527 |
| October 24, 2025 | 121,300 | 120,000 | 120,000 | 122,000 | 118,800 | 25,713 |
| October 23, 2025 | 120,200 | 120,500 | 120,500 | 122,900 | 120,200 | 25,018 |
| October 22, 2025 | 119,100 | 121,200 | 121,200 | 121,300 | 117,900 | 31,562 |
| October 21, 2025 | 119,900 | 119,100 | 119,100 | 120,100 | 118,500 | 24,310 |
| October 20, 2025 | 117,700 | 119,100 | 119,100 | 120,200 | 117,100 | 31,284 |
| October 17, 2025 | 118,300 | 117,700 | 117,700 | 119,000 | 117,600 | 42,815 |
| October 16, 2025 | 118,300 | 119,800 | 119,800 | 120,400 | 117,900 | 33,722 |
| October 15, 2025 | 117,700 | 118,400 | 118,400 | 119,300 | 117,700 | 22,683 |
| October 14, 2025 | 118,800 | 118,000 | 118,000 | 119,800 | 117,300 | 37,329 |
| October 13, 2025 | 117,700 | 119,200 | 119,200 | 119,300 | 117,600 | 31,385 |
| October 10, 2025 | 120,400 | 118,600 | 118,600 | 120,400 | 117,900 | 31,172 |
| October 02, 2025 | 119,000 | 120,700 | 120,700 | 121,300 | 119,000 | 45,764 |
| October 01, 2025 | 119,400 | 119,400 | 119,400 | 120,500 | 118,200 | 30,574 |
| September 30, 2025 | 121,000 | 119,800 | 119,800 | 121,600 | 119,300 | 35,468 |
| September 29, 2025 | 120,400 | 121,700 | 121,700 | 122,400 | 120,400 | 28,331 |
| September 26, 2025 | 123,100 | 120,600 | 120,600 | 123,100 | 120,200 | 38,184 |
| September 25, 2025 | 123,200 | 123,300 | 123,300 | 124,000 | 122,000 | 31,956 |
| September 24, 2025 | 127,400 | 123,700 | 123,700 | 127,400 | 122,600 | 33,916 |
| September 23, 2025 | 128,300 | 127,300 | 127,300 | 128,300 | 125,700 | 37,802 |
| September 22, 2025 | 128,300 | 127,200 | 127,200 | 128,400 | 125,900 | 50,435 |
| September 19, 2025 | 122,300 | 128,000 | 128,000 | 132,100 | 122,000 | 126,610 |
| September 18, 2025 | 124,000 | 122,500 | 122,500 | 124,000 | 122,000 | 33,073 |
| September 17, 2025 | 125,700 | 123,200 | 123,200 | 125,700 | 122,500 | 42,662 |
| September 16, 2025 | 126,700 | 125,500 | 125,500 | 126,700 | 124,400 | 39,631 |
| September 15, 2025 | 123,300 | 126,200 | 126,200 | 126,400 | 123,300 | 35,976 |
| September 12, 2025 | 122,000 | 123,800 | 123,800 | 123,900 | 121,100 | 39,610 |
| September 11, 2025 | 121,100 | 120,800 | 120,800 | 122,000 | 120,200 | 48,886 |
| September 10, 2025 | 121,500 | 121,900 | 121,900 | 122,100 | 121,100 | 34,497 |
| September 09, 2025 | 121,200 | 121,800 | 121,800 | 122,100 | 120,300 | 21,763 |
| September 08, 2025 | 122,200 | 121,100 | 121,100 | 122,600 | 121,000 | 17,564 |
| September 05, 2025 | 120,300 | 121,500 | 121,500 | 121,900 | 119,500 | 31,827 |
| September 04, 2025 | 119,900 | 119,800 | 119,800 | 120,800 | 119,300 | 15,112 |
| September 03, 2025 | 118,900 | 119,700 | 119,700 | 119,800 | 118,500 | 21,935 |
| September 02, 2025 | 119,600 | 119,600 | 119,600 | 121,000 | 118,300 | 29,646 |
| September 01, 2025 | 118,300 | 119,000 | 119,000 | 121,700 | 118,300 | 27,016 |
| August 29, 2025 | 119,700 | 119,100 | 119,100 | 120,400 | 118,500 | 20,888 |
| August 28, 2025 | 119,300 | 119,500 | 119,500 | 120,500 | 119,100 | 27,424 |
| August 27, 2025 | 121,000 | 120,200 | 120,200 | 121,800 | 119,800 | 32,825 |
| August 26, 2025 | 119,500 | 121,000 | 121,000 | 121,000 | 118,800 | 61,871 |
| August 25, 2025 | 120,100 | 119,500 | 119,500 | 120,600 | 119,000 | 41,208 |
| August 22, 2025 | 117,600 | 119,400 | 119,400 | 119,800 | 117,600 | 31,903 |
| August 21, 2025 | 118,700 | 117,500 | 117,500 | 119,400 | 116,800 | 50,851 |
| August 20, 2025 | 118,100 | 118,900 | 118,900 | 119,000 | 116,600 | 31,868 |
| August 19, 2025 | 120,800 | 118,600 | 118,600 | 121,000 | 118,000 | 52,333 |
| August 18, 2025 | 120,300 | 120,300 | 120,300 | 125,600 | 120,200 | 30,239 |
| August 14, 2025 | 122,700 | 121,300 | 121,300 | 123,300 | 120,800 | 45,544 |
| August 13, 2025 | 122,400 | 121,900 | 121,900 | 123,000 | 119,900 | 80,004 |
| August 12, 2025 | 128,100 | 120,500 | 120,500 | 128,400 | 120,200 | 208,340 |
| August 11, 2025 | 144,000 | 130,200 | 130,200 | 144,700 | 128,000 | 221,916 |
| August 08, 2025 | 148,900 | 144,100 | 144,100 | 148,900 | 143,300 | 35,004 |
| August 07, 2025 | 147,000 | 146,600 | 146,600 | 148,900 | 145,400 | 51,382 |
| August 06, 2025 | 144,300 | 144,000 | 144,000 | 144,800 | 141,600 | 25,205 |
| August 05, 2025 | 144,500 | 143,400 | 143,400 | 144,500 | 141,900 | 29,896 |
| August 04, 2025 | 140,200 | 142,800 | 142,800 | 143,700 | 139,800 | 23,774 |
| August 01, 2025 | 145,200 | 141,100 | 141,100 | 145,200 | 140,100 | 54,744 |
| July 31, 2025 | 146,700 | 147,100 | 147,100 | 148,800 | 145,800 | 32,260 |