62,920.00
-50(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 62,965 | 62,920 | 62,920 | 62,965 | 62,845 | 34,379 |
| September 25, 2025 | 63,035 | 62,970 | 62,970 | 63,055 | 62,970 | 11,543 |
| September 24, 2025 | 63,080 | 63,035 | 63,035 | 63,095 | 63,020 | 22,826 |
| September 23, 2025 | 63,100 | 63,080 | 63,080 | 63,120 | 63,065 | 18,223 |
| September 22, 2025 | 63,120 | 63,100 | 63,100 | 63,135 | 63,070 | 36,827 |
| September 19, 2025 | 63,140 | 63,100 | 63,100 | 63,150 | 63,080 | 69,136 |
| September 18, 2025 | 63,115 | 63,175 | 63,175 | 63,195 | 63,115 | 23,277 |
| September 17, 2025 | 63,130 | 63,140 | 63,140 | 63,160 | 63,110 | 36,050 |
| September 16, 2025 | 63,115 | 63,135 | 63,135 | 63,155 | 63,090 | 22,688 |
| September 15, 2025 | 63,090 | 63,095 | 63,095 | 63,115 | 63,060 | 45,870 |
| September 12, 2025 | 63,105 | 63,105 | 63,105 | 63,130 | 63,085 | 9,554 |
| September 11, 2025 | 63,100 | 63,105 | 63,105 | 63,120 | 63,090 | 14,663 |
| September 10, 2025 | 63,085 | 63,075 | 63,075 | 63,095 | 63,070 | 13,312 |
| September 09, 2025 | 63,065 | 63,110 | 63,110 | 63,115 | 63,065 | 31,267 |
| September 08, 2025 | 63,075 | 63,050 | 63,050 | 63,080 | 63,035 | 23,488 |
| September 05, 2025 | 63,035 | 63,025 | 63,025 | 63,045 | 63,005 | 13,102 |
| September 04, 2025 | 63,020 | 62,975 | 62,975 | 63,040 | 62,965 | 6,922 |
| September 03, 2025 | 63,045 | 62,965 | 62,965 | 63,045 | 62,950 | 31,933 |
| September 02, 2025 | 63,070 | 63,040 | 63,040 | 63,070 | 63,030 | 42,339 |
| September 01, 2025 | 63,070 | 63,075 | 63,075 | 63,090 | 63,040 | 26,029 |
| August 29, 2025 | 63,075 | 63,085 | 63,085 | 63,090 | 63,050 | 13,329 |
| August 28, 2025 | 63,110 | 63,075 | 63,075 | 63,150 | 63,070 | 16,953 |
| August 27, 2025 | 63,080 | 63,095 | 63,095 | 63,095 | 63,050 | 12,047 |
| August 26, 2025 | 63,065 | 63,030 | 63,030 | 63,080 | 63,025 | 41,591 |
| August 25, 2025 | 63,050 | 63,050 | 63,050 | 63,055 | 63,025 | 41,851 |
| August 22, 2025 | 62,990 | 62,970 | 62,970 | 63,015 | 62,960 | 10,690 |
| August 21, 2025 | 62,990 | 62,995 | 62,995 | 63,020 | 62,985 | 14,761 |
| August 20, 2025 | 62,990 | 62,975 | 62,975 | 63,015 | 62,965 | 11,956 |
| August 19, 2025 | 63,005 | 62,990 | 62,990 | 63,035 | 62,975 | 27,509 |
| August 18, 2025 | 63,035 | 63,000 | 63,000 | 63,050 | 63,000 | 16,398 |
| August 14, 2025 | 63,040 | 63,065 | 63,065 | 63,075 | 63,035 | 5,063 |
| August 13, 2025 | 63,000 | 63,005 | 63,005 | 63,040 | 62,985 | 12,512 |
| August 12, 2025 | 63,020 | 62,970 | 62,970 | 63,020 | 62,970 | 8,223 |
| August 11, 2025 | 63,030 | 63,000 | 63,000 | 63,030 | 62,980 | 16,603 |
| August 08, 2025 | 63,030 | 63,020 | 63,020 | 63,040 | 63,000 | 18,633 |
| August 07, 2025 | 63,000 | 63,010 | 63,010 | 63,045 | 62,990 | 27,377 |
| August 06, 2025 | 63,005 | 62,970 | 62,970 | 63,030 | 62,970 | 16,559 |
| August 05, 2025 | 63,000 | 62,990 | 62,990 | 63,030 | 62,970 | 13,379 |
| August 04, 2025 | 63,000 | 62,990 | 62,990 | 63,045 | 62,990 | 28,890 |
| August 01, 2025 | 62,905 | 62,875 | 62,875 | 62,905 | 62,850 | 29,744 |
| July 31, 2025 | 62,875 | 62,930 | 62,930 | 62,930 | 62,850 | 7,509 |
| July 30, 2025 | 62,930 | 62,905 | 62,905 | 62,945 | 62,905 | 21,654 |
| July 29, 2025 | 62,915 | 62,900 | 62,900 | 62,925 | 62,880 | 6,582 |
| July 28, 2025 | 62,815 | 62,885 | 62,885 | 62,885 | 62,815 | 36,145 |
| July 25, 2025 | 62,855 | 62,810 | 62,810 | 62,865 | 62,810 | 11,837 |
| July 24, 2025 | 62,840 | 62,850 | 62,850 | 62,875 | 62,825 | 12,279 |
| July 23, 2025 | 62,850 | 62,840 | 62,840 | 62,880 | 62,840 | 14,820 |
| July 22, 2025 | 62,845 | 62,845 | 62,845 | 62,870 | 62,830 | 19,381 |
| July 21, 2025 | 62,775 | 62,820 | 62,820 | 62,840 | 62,775 | 537,131 |
| July 18, 2025 | 62,780 | 62,765 | 62,765 | 62,805 | 62,745 | 22,198 |
| July 17, 2025 | 62,795 | 62,770 | 62,770 | 62,835 | 62,770 | 31,323 |
| July 16, 2025 | 62,750 | 62,790 | 62,790 | 62,800 | 62,725 | 29,216 |
| July 15, 2025 | 62,785 | 62,790 | 62,790 | 62,790 | 62,740 | 18,782 |
| July 14, 2025 | 62,790 | 62,780 | 62,780 | 62,815 | 62,750 | 86,586 |
| July 11, 2025 | 62,840 | 62,805 | 62,805 | 62,860 | 62,805 | 15,395 |
| July 10, 2025 | 62,790 | 62,850 | 62,850 | 62,875 | 62,780 | 82,997 |
| July 09, 2025 | 62,740 | 62,740 | 62,740 | 62,800 | 62,735 | 38,383 |
| July 08, 2025 | 62,715 | 62,735 | 62,735 | 62,785 | 62,715 | 18,330 |
| July 07, 2025 | 62,710 | 62,735 | 62,735 | 62,775 | 62,710 | 17,712 |
| July 04, 2025 | 62,765 | 62,730 | 62,730 | 62,785 | 62,725 | 56,043 |