58,900.00
+200(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 58,200 | 58,900 | 58,900 | 59,400 | 58,100 | 70,655 | 
| October 29, 2025 | 61,200 | 58,700 | 58,700 | 61,200 | 58,100 | 55,152 | 
| October 28, 2025 | 61,400 | 59,800 | 59,800 | 62,200 | 59,600 | 50,500 | 
| October 27, 2025 | 59,700 | 62,100 | 62,100 | 62,600 | 59,700 | 66,527 | 
| October 24, 2025 | 61,000 | 60,000 | 60,000 | 61,600 | 60,000 | 47,844 | 
| October 23, 2025 | 60,700 | 60,800 | 60,800 | 61,800 | 60,600 | 48,566 | 
| October 22, 2025 | 60,800 | 61,700 | 61,700 | 62,000 | 60,100 | 27,398 | 
| October 21, 2025 | 61,200 | 60,700 | 60,700 | 61,900 | 60,200 | 53,125 | 
| October 20, 2025 | 61,200 | 61,600 | 61,600 | 62,400 | 60,800 | 43,115 | 
| 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 |