51,600.00
+100(+0.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 51,500 | 51,600 | 51,600 | 52,100 | 51,200 | 7,123 |
October 16, 2025 | 51,300 | 51,500 | 51,500 | 52,200 | 51,300 | 16,009 |
October 15, 2025 | 50,600 | 51,300 | 51,300 | 52,200 | 50,600 | 34,036 |
October 14, 2025 | 50,600 | 50,800 | 50,800 | 51,600 | 50,400 | 13,467 |
October 13, 2025 | 49,800 | 51,000 | 51,000 | 51,100 | 49,800 | 17,335 |
October 10, 2025 | 51,700 | 50,900 | 50,900 | 52,100 | 50,500 | 16,082 |
October 02, 2025 | 52,000 | 51,700 | 51,700 | 52,100 | 51,200 | 10,994 |
October 01, 2025 | 51,600 | 51,700 | 51,700 | 52,100 | 51,500 | 8,932 |
September 30, 2025 | 51,700 | 52,000 | 52,000 | 52,300 | 51,300 | 7,263 |
September 29, 2025 | 50,800 | 51,600 | 51,600 | 52,000 | 50,700 | 9,051 |
September 26, 2025 | 51,200 | 50,800 | 50,800 | 51,600 | 50,600 | 9,688 |
September 25, 2025 | 50,800 | 51,500 | 51,500 | 51,900 | 50,300 | 11,376 |
September 24, 2025 | 51,600 | 50,800 | 50,800 | 51,600 | 50,500 | 14,135 |
September 23, 2025 | 51,800 | 51,600 | 51,600 | 51,800 | 50,900 | 16,566 |
September 22, 2025 | 51,500 | 51,600 | 51,600 | 51,900 | 51,000 | 11,563 |
September 19, 2025 | 51,700 | 51,500 | 51,500 | 51,900 | 51,300 | 8,504 |
September 18, 2025 | 51,100 | 51,800 | 51,800 | 52,000 | 50,800 | 10,906 |
September 17, 2025 | 51,700 | 51,100 | 51,100 | 51,700 | 51,100 | 9,586 |
September 16, 2025 | 52,300 | 51,700 | 51,700 | 52,400 | 51,400 | 19,049 |
September 15, 2025 | 50,400 | 52,400 | 52,400 | 52,400 | 50,100 | 39,694 |
September 12, 2025 | 49,950 | 50,300 | 50,300 | 50,400 | 49,850 | 17,875 |
September 11, 2025 | 50,000 | 49,350 | 49,350 | 50,200 | 49,300 | 15,224 |
September 10, 2025 | 49,600 | 50,000 | 50,000 | 50,100 | 49,600 | 12,120 |
September 09, 2025 | 49,050 | 49,550 | 49,550 | 50,000 | 48,950 | 17,705 |
September 08, 2025 | 48,650 | 49,050 | 49,050 | 49,050 | 48,350 | 6,823 |
September 05, 2025 | 48,650 | 48,400 | 48,400 | 49,000 | 48,400 | 7,646 |
September 04, 2025 | 48,200 | 48,550 | 48,550 | 48,950 | 48,200 | 4,873 |
September 03, 2025 | 48,350 | 48,500 | 48,500 | 48,900 | 48,250 | 5,256 |
September 02, 2025 | 48,550 | 48,250 | 48,250 | 48,700 | 48,000 | 11,826 |
September 01, 2025 | 48,950 | 48,600 | 48,600 | 49,350 | 48,450 | 8,866 |
August 29, 2025 | 49,900 | 48,950 | 48,950 | 50,000 | 48,950 | 14,874 |
August 28, 2025 | 48,650 | 49,900 | 49,900 | 49,950 | 48,600 | 11,755 |
August 27, 2025 | 48,800 | 48,650 | 48,650 | 49,500 | 48,650 | 6,538 |
August 26, 2025 | 49,000 | 48,800 | 48,800 | 49,550 | 48,800 | 8,583 |
August 25, 2025 | 49,300 | 49,100 | 49,100 | 49,500 | 48,850 | 6,215 |
August 22, 2025 | 49,000 | 49,050 | 49,050 | 49,550 | 48,500 | 6,517 |
August 21, 2025 | 49,000 | 49,000 | 49,000 | 49,450 | 49,000 | 4,166 |
August 20, 2025 | 49,000 | 49,000 | 49,000 | 49,400 | 48,100 | 13,679 |
August 19, 2025 | 49,200 | 49,000 | 49,000 | 49,700 | 48,850 | 13,143 |
August 18, 2025 | 50,400 | 49,200 | 49,200 | 50,400 | 49,200 | 16,271 |
August 14, 2025 | 50,600 | 50,400 | 50,400 | 51,100 | 50,300 | 8,758 |
August 13, 2025 | 51,700 | 50,900 | 50,900 | 51,800 | 50,600 | 14,190 |
August 12, 2025 | 51,900 | 51,700 | 51,700 | 52,500 | 51,600 | 9,721 |
August 11, 2025 | 52,500 | 52,000 | 52,000 | 52,600 | 51,400 | 12,763 |
August 08, 2025 | 52,900 | 52,500 | 52,500 | 53,300 | 52,400 | 4,729 |
August 07, 2025 | 53,500 | 52,900 | 52,900 | 53,500 | 52,400 | 13,419 |
August 06, 2025 | 52,500 | 53,500 | 53,500 | 53,500 | 52,200 | 12,004 |
August 05, 2025 | 52,400 | 52,400 | 52,400 | 53,000 | 52,000 | 22,601 |
August 04, 2025 | 51,300 | 52,400 | 52,400 | 52,500 | 50,900 | 10,389 |
August 01, 2025 | 52,900 | 51,300 | 51,300 | 52,900 | 50,900 | 26,768 |
July 31, 2025 | 54,100 | 52,900 | 52,900 | 54,100 | 52,800 | 12,949 |
July 30, 2025 | 53,200 | 53,400 | 53,400 | 53,600 | 52,700 | 13,470 |
July 29, 2025 | 52,700 | 53,200 | 53,200 | 53,300 | 51,700 | 15,276 |
July 28, 2025 | 53,400 | 52,700 | 52,700 | 53,400 | 51,800 | 26,895 |
July 25, 2025 | 53,500 | 53,400 | 53,400 | 54,300 | 53,400 | 10,694 |
July 24, 2025 | 54,900 | 53,500 | 53,500 | 55,500 | 53,200 | 24,099 |
July 23, 2025 | 54,700 | 54,800 | 54,800 | 55,400 | 54,200 | 10,800 |
July 22, 2025 | 55,600 | 54,600 | 54,600 | 55,800 | 54,400 | 17,707 |
July 21, 2025 | 56,300 | 55,500 | 55,500 | 56,300 | 55,200 | 16,606 |
July 18, 2025 | 56,800 | 56,300 | 56,300 | 56,800 | 55,400 | 20,328 |