79,300.00
+1500(+1.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78,700 | 77,800 | 77,800 | 78,800 | 77,000 | 179,357 |
| September 25, 2025 | 78,900 | 78,300 | 78,300 | 78,900 | 77,300 | 144,333 |
| September 24, 2025 | 79,300 | 78,900 | 78,900 | 79,600 | 78,300 | 123,697 |
| September 23, 2025 | 80,400 | 79,100 | 79,100 | 80,600 | 78,300 | 156,447 |
| September 22, 2025 | 80,200 | 80,700 | 80,700 | 81,100 | 79,500 | 226,738 |
| September 19, 2025 | 80,300 | 79,700 | 79,700 | 80,500 | 79,100 | 125,691 |
| September 18, 2025 | 79,700 | 79,300 | 79,300 | 80,700 | 78,500 | 304,715 |
| September 17, 2025 | 78,900 | 78,900 | 78,900 | 79,700 | 78,100 | 172,068 |
| September 16, 2025 | 78,800 | 78,400 | 78,400 | 79,900 | 78,100 | 196,794 |
| September 15, 2025 | 78,800 | 79,100 | 79,100 | 79,100 | 77,100 | 204,915 |
| September 12, 2025 | 79,400 | 79,100 | 79,100 | 79,800 | 78,600 | 169,555 |
| September 11, 2025 | 78,900 | 79,000 | 79,000 | 79,800 | 78,100 | 261,093 |
| September 10, 2025 | 78,800 | 78,400 | 78,400 | 78,900 | 78,100 | 165,488 |
| September 09, 2025 | 77,300 | 78,200 | 78,200 | 79,000 | 76,300 | 241,762 |
| September 08, 2025 | 75,500 | 76,800 | 76,800 | 76,900 | 75,400 | 150,729 |
| September 05, 2025 | 76,300 | 75,800 | 75,800 | 76,500 | 75,400 | 109,635 |
| September 04, 2025 | 74,800 | 75,900 | 75,900 | 76,800 | 74,800 | 188,669 |
| September 03, 2025 | 75,300 | 74,600 | 74,600 | 75,900 | 74,200 | 154,149 |
| September 02, 2025 | 76,000 | 75,400 | 75,400 | 76,100 | 74,200 | 266,927 |
| September 01, 2025 | 77,700 | 75,900 | 75,900 | 77,700 | 75,400 | 140,306 |
| August 29, 2025 | 78,000 | 77,800 | 77,800 | 78,500 | 77,000 | 156,410 |
| August 28, 2025 | 77,700 | 77,800 | 77,800 | 78,100 | 77,000 | 185,801 |
| August 27, 2025 | 79,000 | 78,300 | 78,300 | 79,000 | 77,400 | 133,674 |
| August 26, 2025 | 79,000 | 78,800 | 78,800 | 79,500 | 78,200 | 186,531 |
| August 25, 2025 | 79,700 | 79,200 | 79,200 | 79,700 | 78,600 | 158,329 |
| August 22, 2025 | 79,100 | 79,100 | 79,100 | 80,000 | 78,400 | 179,014 |
| August 21, 2025 | 79,800 | 79,600 | 79,600 | 81,100 | 79,100 | 277,948 |
| August 20, 2025 | 77,400 | 79,300 | 79,300 | 79,800 | 76,600 | 320,793 |
| August 19, 2025 | 78,900 | 79,000 | 79,000 | 79,900 | 78,100 | 178,344 |
| August 18, 2025 | 80,500 | 79,500 | 79,500 | 80,600 | 79,100 | 203,141 |
| August 14, 2025 | 78,800 | 79,700 | 79,700 | 79,800 | 78,200 | 303,467 |
| August 13, 2025 | 80,900 | 78,700 | 78,700 | 80,900 | 75,900 | 516,206 |
| August 12, 2025 | 82,500 | 80,000 | 80,000 | 82,800 | 79,700 | 532,986 |
| August 11, 2025 | 87,600 | 80,600 | 80,600 | 88,100 | 80,300 | 1.05M |
| August 08, 2025 | 104,200 | 88,900 | 88,900 | 104,400 | 87,900 | 1.49M |
| August 07, 2025 | 100,900 | 102,100 | 102,100 | 102,600 | 99,600 | 263,340 |
| August 06, 2025 | 97,700 | 99,400 | 99,400 | 99,700 | 96,200 | 281,158 |
| August 05, 2025 | 93,300 | 96,700 | 96,700 | 97,100 | 93,300 | 228,140 |
| August 04, 2025 | 92,600 | 92,700 | 92,700 | 93,400 | 91,300 | 108,390 |
| August 01, 2025 | 95,300 | 93,000 | 93,000 | 95,600 | 92,000 | 232,460 |
| July 31, 2025 | 95,400 | 97,500 | 97,500 | 99,200 | 95,200 | 371,417 |
| July 30, 2025 | 94,900 | 94,900 | 94,900 | 95,900 | 93,200 | 153,529 |
| July 29, 2025 | 92,300 | 93,900 | 93,900 | 93,900 | 91,800 | 166,947 |
| July 28, 2025 | 94,600 | 92,700 | 92,700 | 94,600 | 91,800 | 115,639 |
| July 25, 2025 | 93,300 | 94,100 | 94,100 | 94,200 | 92,600 | 109,710 |
| July 24, 2025 | 96,300 | 93,300 | 93,300 | 96,400 | 92,700 | 222,581 |
| July 23, 2025 | 97,300 | 95,900 | 95,900 | 97,500 | 94,500 | 146,402 |
| July 22, 2025 | 98,600 | 96,800 | 96,800 | 99,700 | 96,100 | 168,755 |
| July 21, 2025 | 97,700 | 97,300 | 97,300 | 98,800 | 96,000 | 279,585 |
| July 18, 2025 | 107,200 | 98,300 | 98,300 | 107,300 | 97,100 | 643,535 |
| July 17, 2025 | 107,100 | 108,200 | 108,200 | 108,400 | 106,000 | 139,277 |
| July 16, 2025 | 109,500 | 107,000 | 107,000 | 110,700 | 106,000 | 148,381 |
| July 15, 2025 | 107,100 | 108,700 | 108,700 | 109,500 | 107,000 | 162,058 |
| July 14, 2025 | 108,000 | 108,000 | 108,000 | 108,400 | 105,500 | 143,042 |
| July 11, 2025 | 108,200 | 105,900 | 105,900 | 109,300 | 104,900 | 228,732 |
| July 10, 2025 | 107,000 | 109,200 | 109,200 | 110,000 | 106,200 | 300,721 |
| July 09, 2025 | 103,900 | 106,000 | 106,000 | 106,000 | 103,000 | 210,443 |
| July 08, 2025 | 100,500 | 102,600 | 102,600 | 103,100 | 99,200 | 190,240 |
| July 07, 2025 | 94,400 | 99,100 | 99,100 | 101,700 | 94,300 | 211,162 |
| July 04, 2025 | 101,500 | 95,600 | 95,600 | 101,700 | 95,000 | 206,741 |
