113,800.00
-1000(-0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 115,000 | 113,800 | 113,800 | 115,900 | 113,800 | 864,848 |
| October 23, 2025 | 114,500 | 114,800 | 114,800 | 116,500 | 113,800 | 763,855 |
| October 22, 2025 | 116,200 | 115,800 | 115,800 | 116,500 | 114,500 | 975,346 |
| October 21, 2025 | 118,500 | 116,500 | 116,500 | 120,600 | 116,000 | 1.01M |
| October 20, 2025 | 115,000 | 118,200 | 118,200 | 118,500 | 113,000 | 962,989 |
| October 17, 2025 | 112,500 | 114,000 | 114,000 | 115,900 | 112,400 | 920,917 |
| October 16, 2025 | 112,300 | 113,700 | 113,700 | 115,200 | 112,200 | 883,484 |
| October 15, 2025 | 112,200 | 115,700 | 115,700 | 115,900 | 112,000 | 1.51M |
| October 14, 2025 | 110,100 | 110,900 | 110,900 | 112,200 | 109,200 | 675,180 |
| October 13, 2025 | 112,800 | 111,600 | 111,600 | 113,100 | 110,500 | 796,197 |
| October 10, 2025 | 113,500 | 112,800 | 112,800 | 115,000 | 111,500 | 1.94M |
| October 02, 2025 | 117,000 | 116,800 | 116,800 | 119,300 | 115,300 | 1.66M |
| October 01, 2025 | 114,900 | 116,300 | 116,300 | 116,300 | 114,600 | 714,154 |
| September 30, 2025 | 114,600 | 115,500 | 115,500 | 115,500 | 114,100 | 960,038 |
| September 29, 2025 | 113,800 | 115,700 | 115,700 | 116,100 | 113,500 | 662,821 |
| September 26, 2025 | 113,400 | 112,700 | 112,700 | 113,950 | 111,900 | 852,956 |
| September 25, 2025 | 114,900 | 114,300 | 114,300 | 116,500 | 113,800 | 477,143 |
| September 24, 2025 | 116,400 | 115,300 | 115,300 | 117,400 | 114,600 | 570,396 |
| September 23, 2025 | 116,800 | 115,400 | 115,400 | 117,700 | 115,200 | 978,642 |
| September 22, 2025 | 117,400 | 116,900 | 116,900 | 118,100 | 115,600 | 629,902 |
| September 19, 2025 | 115,800 | 116,500 | 116,500 | 117,400 | 115,400 | 2.11M |
| September 18, 2025 | 117,800 | 117,400 | 117,400 | 118,300 | 115,600 | 710,447 |
| September 17, 2025 | 117,600 | 118,300 | 118,300 | 118,600 | 117,500 | 645,617 |
| September 16, 2025 | 119,600 | 117,800 | 117,800 | 120,300 | 117,800 | 1.14M |
| September 15, 2025 | 117,500 | 119,600 | 119,600 | 121,500 | 117,500 | 1.02M |
| September 12, 2025 | 119,400 | 119,300 | 119,300 | 119,800 | 117,300 | 877,760 |
| September 11, 2025 | 117,000 | 117,600 | 117,600 | 117,600 | 114,900 | 1.31M |
| September 10, 2025 | 111,200 | 117,600 | 117,600 | 118,000 | 110,200 | 1.69M |
| September 09, 2025 | 107,500 | 109,900 | 109,900 | 109,900 | 106,900 | 969,437 |
| September 08, 2025 | 108,600 | 106,700 | 106,700 | 108,700 | 105,800 | 1.17M |
| September 05, 2025 | 108,400 | 108,600 | 108,600 | 109,300 | 108,100 | 468,687 |
| September 04, 2025 | 108,800 | 108,500 | 108,500 | 109,900 | 108,000 | 528,847 |
| September 03, 2025 | 109,800 | 110,200 | 110,200 | 110,200 | 109,000 | 646,626 |
| September 02, 2025 | 106,600 | 108,800 | 108,800 | 108,950 | 106,600 | 445,897 |
| September 01, 2025 | 109,400 | 107,100 | 107,100 | 109,400 | 107,000 | 449,563 |
| August 29, 2025 | 109,200 | 108,200 | 108,200 | 110,300 | 108,200 | 915,044 |
| August 28, 2025 | 108,000 | 109,100 | 109,100 | 110,700 | 107,100 | 727,736 |
| August 27, 2025 | 108,000 | 108,500 | 108,500 | 109,000 | 107,000 | 532,960 |
| August 26, 2025 | 109,700 | 108,300 | 108,300 | 109,900 | 107,700 | 1.76M |
| August 25, 2025 | 109,300 | 110,300 | 110,300 | 110,400 | 109,100 | 447,114 |
| August 22, 2025 | 110,900 | 108,400 | 108,400 | 111,200 | 108,300 | 601,840 |
| August 21, 2025 | 109,900 | 109,700 | 109,700 | 110,500 | 108,900 | 590,448 |
| August 20, 2025 | 110,400 | 109,500 | 109,500 | 110,500 | 106,200 | 1.07M |
| August 19, 2025 | 107,500 | 109,400 | 109,400 | 109,400 | 106,000 | 1.43M |
| August 18, 2025 | 111,300 | 107,200 | 107,200 | 111,900 | 107,000 | 1.62M |
| August 14, 2025 | 115,800 | 113,200 | 113,200 | 116,300 | 113,200 | 1.06M |
| August 13, 2025 | 114,600 | 114,600 | 114,600 | 115,700 | 113,100 | 682,444 |
| August 12, 2025 | 113,200 | 114,100 | 114,100 | 116,900 | 112,600 | 672,113 |
| August 11, 2025 | 113,600 | 112,700 | 112,700 | 114,000 | 112,500 | 676,713 |
| August 08, 2025 | 113,900 | 113,200 | 113,500 | 114,600 | 112,400 | 647,276 |
| August 07, 2025 | 115,100 | 115,000 | 114,080 | 115,400 | 113,700 | 779,517 |
| August 06, 2025 | 112,500 | 115,600 | 114,675.2 | 115,600 | 112,100 | 1.01M |
| August 05, 2025 | 111,500 | 112,400 | 111,500.8 | 113,500 | 109,800 | 1.24M |
| August 04, 2025 | 106,700 | 108,400 | 107,532.8 | 108,900 | 106,600 | 1.26M |
| August 01, 2025 | 107,800 | 106,000 | 105,152 | 108,500 | 105,800 | 1.88M |
| July 31, 2025 | 111,700 | 110,900 | 110,012.8 | 112,700 | 110,300 | 1.56M |
| July 30, 2025 | 111,400 | 112,800 | 111,897.6 | 113,500 | 110,000 | 888,500 |
| July 29, 2025 | 109,400 | 111,300 | 110,409.6 | 112,300 | 109,200 | 1.46M |
| July 28, 2025 | 117,600 | 110,500 | 109,616 | 117,800 | 109,600 | 1.63M |
| July 25, 2025 | 120,300 | 118,800 | 117,849.6 | 126,600 | 117,300 | 2.08M |