107,400.00
-80(-0.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 107,430 | 107,400 | 107,400 | 107,470 | 107,370 | 2,969 |
| October 20, 2025 | 107,545 | 107,480 | 107,480 | 107,545 | 107,440 | 2,498 |
| October 17, 2025 | 107,385 | 107,500 | 107,500 | 107,535 | 107,385 | 3,624 |
| October 16, 2025 | 107,510 | 107,465 | 107,465 | 107,570 | 107,435 | 7,211 |
| October 15, 2025 | 107,465 | 107,505 | 107,505 | 107,560 | 107,465 | 1,248 |
| October 14, 2025 | 107,390 | 107,445 | 107,445 | 107,490 | 107,390 | 1,049 |
| October 13, 2025 | 107,305 | 107,390 | 107,390 | 107,390 | 107,305 | 3,243 |
| October 10, 2025 | 107,285 | 107,280 | 107,280 | 107,315 | 107,210 | 1,179 |
| October 02, 2025 | 107,125 | 107,260 | 107,260 | 107,300 | 107,125 | 1,781 |
| October 01, 2025 | 107,210 | 107,185 | 107,185 | 107,240 | 107,185 | 1,572 |
| September 30, 2025 | 107,180 | 107,165 | 107,165 | 107,210 | 107,125 | 263 |
| September 29, 2025 | 107,205 | 107,185 | 107,185 | 107,210 | 107,160 | 2,555 |
| September 26, 2025 | 107,640 | 107,515 | 107,515 | 107,640 | 107,460 | 4,120 |
| September 25, 2025 | 107,770 | 107,640 | 107,640 | 107,770 | 107,630 | 483 |
| September 24, 2025 | 107,805 | 107,730 | 107,730 | 107,805 | 107,695 | 6,845 |
| September 23, 2025 | 107,775 | 107,805 | 107,805 | 107,820 | 107,745 | 42,955 |
| September 22, 2025 | 107,805 | 107,775 | 107,775 | 107,830 | 107,755 | 2,266 |
| September 19, 2025 | 107,885 | 107,835 | 107,835 | 107,935 | 107,820 | 1,104 |
| September 18, 2025 | 107,860 | 107,885 | 107,885 | 107,890 | 107,827 | 2,019 |
| September 17, 2025 | 107,840 | 107,845 | 107,845 | 107,845 | 107,785 | 12,218 |
| September 16, 2025 | 107,765 | 107,840 | 107,840 | 107,855 | 107,760 | 796 |
| September 15, 2025 | 107,790 | 107,735 | 107,735 | 107,790 | 107,690 | 896 |
| September 12, 2025 | 107,785 | 107,775 | 107,775 | 107,820 | 107,745 | 2,069 |
| September 11, 2025 | 107,740 | 107,760 | 107,760 | 107,795 | 107,740 | 8,281 |
| September 10, 2025 | 107,730 | 107,745 | 107,745 | 107,755 | 107,705 | 562 |
| September 09, 2025 | 107,690 | 107,760 | 107,760 | 107,760 | 107,690 | 1,454 |
| September 08, 2025 | 107,625 | 107,645 | 107,645 | 107,705 | 107,625 | 4,223 |
| September 05, 2025 | 107,610 | 107,645 | 107,645 | 107,645 | 107,605 | 2,000 |
| September 04, 2025 | 107,525 | 107,610 | 107,610 | 107,650 | 107,525 | 621 |
| September 03, 2025 | 107,620 | 107,545 | 107,545 | 107,630 | 107,510 | 1,162 |
| September 02, 2025 | 107,660 | 107,610 | 107,610 | 107,685 | 107,610 | 734 |
| September 01, 2025 | 107,680 | 107,645 | 107,645 | 107,680 | 107,635 | 813 |
| August 29, 2025 | 107,700 | 107,685 | 107,685 | 107,700 | 107,645 | 834 |
| August 28, 2025 | 107,700 | 107,700 | 107,700 | 107,785 | 107,690 | 2,947 |
| August 27, 2025 | 107,760 | 107,805 | 107,805 | 107,805 | 107,760 | 256 |
| August 26, 2025 | 107,700 | 107,725 | 107,725 | 107,765 | 107,700 | 2,690 |
| August 25, 2025 | 107,645 | 107,715 | 107,715 | 107,730 | 107,645 | 3,442 |
| August 22, 2025 | 107,680 | 107,645 | 107,645 | 107,680 | 107,615 | 679 |
| August 21, 2025 | 110,860 | 107,680 | 107,680 | 110,860 | 107,645 | 1,773 |
| August 20, 2025 | 107,625 | 107,635 | 107,635 | 107,645 | 107,620 | 287 |
| August 19, 2025 | 107,645 | 107,625 | 107,625 | 107,670 | 107,605 | 2,314 |
| August 18, 2025 | 107,730 | 107,665 | 107,665 | 107,740 | 107,650 | 1,691 |
| August 14, 2025 | 107,705 | 107,720 | 107,720 | 107,740 | 107,690 | 15,771 |
| August 13, 2025 | 107,600 | 107,650 | 107,650 | 107,680 | 107,600 | 163 |
| August 12, 2025 | 107,625 | 107,610 | 107,610 | 107,630 | 107,610 | 845 |
| August 11, 2025 | 107,675 | 107,645 | 107,645 | 107,675 | 107,620 | 165 |
| August 08, 2025 | 107,675 | 107,675 | 107,675 | 107,695 | 107,655 | 1,166 |
| August 07, 2025 | 107,605 | 107,675 | 107,675 | 107,690 | 107,605 | 1,342 |
| August 06, 2025 | 107,590 | 107,580 | 107,580 | 107,620 | 107,580 | 1,448 |
| August 05, 2025 | 107,610 | 107,625 | 107,625 | 107,650 | 107,610 | 863 |
| August 04, 2025 | 107,430 | 107,610 | 107,610 | 107,675 | 107,430 | 8,332 |
| August 01, 2025 | 107,480 | 107,445 | 107,445 | 107,480 | 107,425 | 1,599 |
| July 31, 2025 | 107,420 | 107,480 | 107,480 | 107,480 | 107,420 | 1,059 |
| July 30, 2025 | 107,490 | 107,485 | 107,485 | 107,530 | 107,460 | 1,491 |
| July 29, 2025 | 107,675 | 107,680 | 107,680 | 107,715 | 107,640 | 670 |
| July 28, 2025 | 107,590 | 107,635 | 107,635 | 107,635 | 107,585 | 639 |
| July 25, 2025 | 107,610 | 107,575 | 107,575 | 107,625 | 107,555 | 1,790 |
| July 24, 2025 | 107,610 | 107,610 | 107,610 | 107,645 | 107,600 | 927 |
| July 23, 2025 | 107,585 | 107,620 | 107,620 | 107,625 | 107,585 | 1,692 |
| July 22, 2025 | 107,585 | 107,585 | 107,585 | 107,615 | 107,565 | 552 |