61,300.00
+400(+0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 61,100 | 60,900 | 60,900 | 61,700 | 60,600 | 32,936 |
| October 16, 2025 | 60,600 | 61,700 | 61,700 | 62,100 | 60,600 | 32,870 |
| October 15, 2025 | 60,700 | 61,200 | 61,200 | 61,600 | 59,900 | 40,385 |
| October 14, 2025 | 60,600 | 60,600 | 60,600 | 62,200 | 60,400 | 48,769 |
| October 13, 2025 | 62,700 | 61,700 | 61,700 | 62,900 | 61,000 | 59,981 |
| October 10, 2025 | 62,100 | 62,100 | 62,100 | 63,700 | 61,500 | 78,201 |
| October 02, 2025 | 62,700 | 63,700 | 63,700 | 65,100 | 62,300 | 73,339 |
| October 01, 2025 | 64,100 | 61,600 | 61,600 | 64,500 | 61,400 | 53,986 |
| September 30, 2025 | 64,600 | 64,900 | 64,900 | 65,900 | 63,600 | 26,087 |
| September 29, 2025 | 64,900 | 65,200 | 65,200 | 66,900 | 63,900 | 67,527 |
| September 26, 2025 | 61,300 | 62,800 | 62,800 | 63,300 | 61,100 | 48,102 |
| September 25, 2025 | 63,100 | 62,500 | 62,500 | 63,800 | 62,100 | 29,360 |
| September 24, 2025 | 63,900 | 64,000 | 64,000 | 64,200 | 62,500 | 23,276 |
| September 23, 2025 | 61,700 | 62,700 | 62,700 | 64,200 | 61,700 | 38,153 |
| September 22, 2025 | 64,300 | 62,400 | 62,400 | 64,300 | 61,900 | 46,833 |
| September 19, 2025 | 61,400 | 64,300 | 64,300 | 64,300 | 61,300 | 57,861 |
| September 18, 2025 | 61,100 | 62,000 | 62,000 | 62,500 | 61,100 | 39,461 |
| September 17, 2025 | 61,200 | 61,100 | 61,100 | 62,000 | 60,600 | 67,558 |
| September 16, 2025 | 61,900 | 61,800 | 61,800 | 63,500 | 61,700 | 51,247 |
| September 15, 2025 | 58,700 | 62,600 | 62,600 | 62,900 | 58,700 | 47,336 |
| September 12, 2025 | 59,600 | 59,600 | 59,600 | 60,500 | 59,300 | 46,341 |
| September 11, 2025 | 58,000 | 60,300 | 60,300 | 60,300 | 57,900 | 74,218 |
| September 10, 2025 | 57,400 | 58,500 | 58,500 | 58,900 | 57,400 | 37,840 |
| September 09, 2025 | 59,000 | 57,900 | 57,900 | 59,000 | 57,700 | 39,496 |
| September 08, 2025 | 59,300 | 58,700 | 58,700 | 59,400 | 58,000 | 25,684 |
| September 05, 2025 | 59,200 | 59,800 | 59,800 | 59,800 | 59,000 | 33,191 |
| September 04, 2025 | 58,600 | 59,600 | 59,600 | 60,300 | 58,600 | 31,153 |
| September 03, 2025 | 58,200 | 58,700 | 58,700 | 59,200 | 58,000 | 28,787 |
| September 02, 2025 | 57,700 | 58,700 | 58,700 | 59,000 | 57,700 | 28,108 |
| September 01, 2025 | 59,300 | 58,200 | 58,200 | 59,500 | 57,500 | 37,548 |
| August 29, 2025 | 58,000 | 58,700 | 58,700 | 59,600 | 57,500 | 38,355 |
| August 28, 2025 | 55,700 | 57,500 | 57,500 | 57,600 | 55,700 | 60,616 |
| August 27, 2025 | 58,400 | 56,600 | 56,600 | 58,800 | 55,900 | 43,439 |
| August 26, 2025 | 57,800 | 57,900 | 57,900 | 59,200 | 56,900 | 112,126 |
| August 25, 2025 | 56,900 | 57,800 | 57,800 | 57,800 | 56,100 | 31,667 |
| August 22, 2025 | 55,900 | 56,600 | 56,600 | 57,400 | 55,700 | 48,318 |
| August 21, 2025 | 58,300 | 55,600 | 55,600 | 58,300 | 54,900 | 62,727 |
| August 20, 2025 | 58,400 | 57,700 | 57,700 | 58,600 | 55,800 | 40,309 |
| August 19, 2025 | 57,900 | 57,100 | 57,100 | 58,100 | 55,800 | 45,136 |
| August 18, 2025 | 57,600 | 57,300 | 57,300 | 58,600 | 57,000 | 21,625 |
| August 14, 2025 | 57,900 | 58,000 | 58,000 | 58,400 | 57,400 | 41,677 |
| August 13, 2025 | 58,000 | 57,600 | 57,600 | 58,600 | 57,200 | 28,210 |
| August 12, 2025 | 57,800 | 58,000 | 58,000 | 59,000 | 57,700 | 39,186 |
| August 11, 2025 | 59,100 | 58,200 | 58,200 | 59,200 | 58,200 | 27,934 |
| August 08, 2025 | 59,100 | 58,900 | 58,900 | 59,600 | 58,300 | 32,445 |
| August 07, 2025 | 58,900 | 59,200 | 59,200 | 60,100 | 58,800 | 25,077 |
| August 06, 2025 | 58,000 | 59,300 | 59,300 | 59,500 | 57,600 | 21,974 |
| August 05, 2025 | 57,800 | 57,900 | 57,900 | 58,800 | 57,800 | 26,649 |
| August 04, 2025 | 56,800 | 57,600 | 57,600 | 58,800 | 56,200 | 44,572 |
| August 01, 2025 | 59,400 | 57,300 | 57,300 | 60,000 | 57,200 | 52,440 |
| July 31, 2025 | 59,500 | 60,400 | 60,400 | 60,500 | 59,300 | 21,191 |
| July 30, 2025 | 59,100 | 60,600 | 60,600 | 60,900 | 59,100 | 49,223 |
| July 29, 2025 | 58,600 | 59,800 | 59,800 | 59,800 | 58,300 | 45,467 |
| July 28, 2025 | 59,700 | 59,100 | 59,100 | 60,700 | 58,300 | 55,639 |
| July 25, 2025 | 59,500 | 59,200 | 59,200 | 60,100 | 58,900 | 38,728 |
| July 24, 2025 | 59,400 | 60,100 | 60,100 | 61,100 | 59,400 | 37,228 |
| July 23, 2025 | 60,400 | 59,400 | 59,400 | 60,700 | 58,500 | 59,179 |
| July 22, 2025 | 59,200 | 59,700 | 59,700 | 60,000 | 59,100 | 23,137 |
| July 21, 2025 | 60,000 | 59,900 | 59,900 | 60,300 | 59,300 | 39,077 |
| July 18, 2025 | 59,200 | 60,200 | 60,200 | 60,300 | 59,100 | 28,685 |
