72,800.00
-700(-0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 72,900 | 72,800 | 72,800 | 73,200 | 72,000 | 117,636 |
| October 16, 2025 | 74,000 | 73,500 | 73,500 | 75,100 | 72,700 | 202,416 |
| October 15, 2025 | 74,300 | 74,200 | 74,200 | 75,200 | 73,900 | 137,600 |
| October 14, 2025 | 72,600 | 73,900 | 73,900 | 74,200 | 72,500 | 163,787 |
| October 13, 2025 | 73,000 | 73,300 | 73,300 | 73,300 | 71,800 | 127,599 |
| October 10, 2025 | 74,200 | 73,800 | 73,800 | 75,000 | 73,400 | 167,144 |
| October 02, 2025 | 74,600 | 74,800 | 74,800 | 75,900 | 73,900 | 218,709 |
| October 01, 2025 | 75,700 | 74,700 | 74,700 | 75,800 | 74,200 | 99,280 |
| September 30, 2025 | 75,100 | 75,500 | 75,500 | 75,900 | 74,600 | 123,559 |
| September 29, 2025 | 75,700 | 75,100 | 75,100 | 76,400 | 75,000 | 121,360 |
| September 26, 2025 | 76,200 | 75,300 | 75,300 | 76,600 | 74,700 | 122,802 |
| September 25, 2025 | 76,200 | 76,900 | 76,900 | 76,900 | 75,300 | 158,813 |
| September 24, 2025 | 77,300 | 76,700 | 76,700 | 77,400 | 75,700 | 119,417 |
| September 23, 2025 | 77,000 | 77,200 | 77,200 | 77,300 | 75,800 | 173,743 |
| September 22, 2025 | 78,500 | 77,400 | 77,400 | 78,500 | 77,000 | 148,090 |
| September 19, 2025 | 80,600 | 78,500 | 78,500 | 80,700 | 78,400 | 153,221 |
| September 18, 2025 | 78,400 | 80,300 | 80,300 | 80,300 | 78,200 | 211,182 |
| September 17, 2025 | 77,500 | 78,500 | 78,500 | 78,700 | 77,000 | 125,738 |
| September 16, 2025 | 77,900 | 77,400 | 77,400 | 78,200 | 77,200 | 121,900 |
| September 15, 2025 | 76,900 | 77,900 | 77,900 | 78,700 | 76,900 | 128,374 |
| September 12, 2025 | 76,800 | 76,900 | 76,900 | 77,500 | 76,500 | 115,014 |
| September 11, 2025 | 77,000 | 76,700 | 76,700 | 77,200 | 75,700 | 183,282 |
| September 10, 2025 | 77,000 | 77,000 | 77,000 | 77,400 | 76,500 | 138,663 |
| September 09, 2025 | 77,000 | 77,400 | 77,400 | 77,400 | 76,000 | 151,059 |
| September 08, 2025 | 78,500 | 76,600 | 76,600 | 78,500 | 76,000 | 130,213 |
| September 05, 2025 | 77,000 | 78,000 | 78,000 | 78,200 | 75,900 | 194,917 |
| September 04, 2025 | 74,000 | 77,200 | 77,200 | 77,300 | 73,600 | 297,568 |
| September 03, 2025 | 71,800 | 74,000 | 74,000 | 75,000 | 71,400 | 290,942 |
| September 02, 2025 | 71,600 | 71,600 | 71,600 | 71,900 | 70,700 | 138,050 |
| September 01, 2025 | 72,100 | 71,500 | 71,500 | 72,200 | 71,100 | 117,825 |
| August 29, 2025 | 72,800 | 71,500 | 71,500 | 73,200 | 71,100 | 198,598 |
| August 28, 2025 | 72,200 | 72,700 | 72,700 | 73,000 | 71,600 | 178,870 |
| August 27, 2025 | 74,400 | 72,300 | 72,300 | 74,400 | 72,000 | 300,932 |
| August 26, 2025 | 75,900 | 74,000 | 74,000 | 76,200 | 73,600 | 269,408 |
| August 25, 2025 | 75,700 | 76,100 | 76,100 | 76,700 | 75,700 | 108,705 |
| August 22, 2025 | 76,300 | 75,700 | 75,700 | 77,200 | 75,400 | 160,254 |
| August 21, 2025 | 77,100 | 76,600 | 76,600 | 77,500 | 76,400 | 109,667 |
| August 20, 2025 | 76,800 | 76,900 | 76,900 | 77,000 | 75,400 | 121,362 |
| August 19, 2025 | 77,700 | 76,400 | 76,400 | 77,800 | 76,100 | 193,443 |
| August 18, 2025 | 78,500 | 77,700 | 77,700 | 79,200 | 77,200 | 129,334 |
| August 14, 2025 | 79,400 | 78,500 | 78,500 | 80,200 | 78,000 | 200,763 |
| August 13, 2025 | 80,600 | 79,400 | 79,400 | 80,700 | 78,000 | 189,898 |
| August 12, 2025 | 86,700 | 80,000 | 80,000 | 87,800 | 79,000 | 533,249 |
| August 11, 2025 | 89,700 | 87,200 | 87,200 | 89,700 | 86,900 | 114,470 |
| August 08, 2025 | 90,400 | 89,600 | 89,600 | 90,400 | 89,200 | 60,006 |
| August 07, 2025 | 89,000 | 90,400 | 90,400 | 90,400 | 88,100 | 73,415 |
| August 06, 2025 | 87,700 | 89,100 | 89,100 | 89,200 | 87,700 | 111,820 |
| August 05, 2025 | 88,300 | 88,700 | 88,700 | 89,400 | 87,700 | 59,962 |
| August 04, 2025 | 86,500 | 88,000 | 88,000 | 89,300 | 86,400 | 70,214 |
| August 01, 2025 | 88,500 | 87,100 | 87,100 | 89,000 | 86,400 | 137,837 |
| July 31, 2025 | 89,500 | 89,300 | 89,300 | 90,700 | 88,800 | 82,465 |
| July 30, 2025 | 89,600 | 90,000 | 90,000 | 90,800 | 88,600 | 86,617 |
| July 29, 2025 | 88,200 | 89,400 | 89,400 | 89,600 | 88,100 | 87,440 |
| July 28, 2025 | 89,500 | 88,900 | 88,900 | 89,600 | 88,600 | 84,635 |
| July 25, 2025 | 89,100 | 89,300 | 89,300 | 90,100 | 88,300 | 87,737 |
| July 24, 2025 | 92,600 | 89,300 | 89,300 | 93,300 | 88,900 | 204,981 |
| July 23, 2025 | 94,700 | 92,300 | 92,300 | 94,900 | 92,100 | 79,222 |
| July 22, 2025 | 94,700 | 93,800 | 93,800 | 95,200 | 93,500 | 97,650 |
| July 21, 2025 | 95,400 | 95,200 | 95,200 | 96,100 | 94,300 | 111,267 |
| July 18, 2025 | 97,000 | 95,400 | 95,400 | 97,100 | 94,000 | 120,215 |