99,900.00
+200(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 99,800 | 99,900 | 99,900 | 100,900 | 98,800 | 51,277 |
| October 23, 2025 | 99,600 | 99,700 | 99,700 | 102,500 | 99,200 | 77,806 |
| October 22, 2025 | 99,300 | 100,600 | 100,600 | 101,000 | 98,000 | 61,597 |
| October 21, 2025 | 99,800 | 99,300 | 99,300 | 101,800 | 99,000 | 64,888 |
| October 20, 2025 | 98,400 | 100,000 | 100,000 | 100,000 | 96,900 | 64,208 |
| October 17, 2025 | 98,200 | 98,400 | 98,400 | 100,500 | 97,300 | 56,798 |
| October 16, 2025 | 96,400 | 99,800 | 99,800 | 99,800 | 96,400 | 71,339 |
| October 15, 2025 | 96,200 | 97,400 | 97,400 | 99,400 | 96,200 | 65,199 |
| October 14, 2025 | 95,100 | 96,600 | 96,600 | 97,900 | 94,600 | 82,158 |
| October 13, 2025 | 98,300 | 97,000 | 97,000 | 98,300 | 94,600 | 78,463 |
| October 10, 2025 | 95,300 | 97,400 | 97,400 | 98,300 | 94,700 | 89,713 |
| October 02, 2025 | 99,700 | 99,600 | 99,600 | 101,700 | 95,700 | 163,764 |
| October 01, 2025 | 100,600 | 98,400 | 98,400 | 102,400 | 97,900 | 129,489 |
| September 30, 2025 | 99,500 | 100,500 | 100,500 | 101,700 | 99,500 | 44,696 |
| September 29, 2025 | 101,500 | 100,500 | 100,500 | 102,400 | 100,300 | 42,277 |
| September 26, 2025 | 100,500 | 99,600 | 99,600 | 101,600 | 98,400 | 66,385 |
| September 25, 2025 | 100,400 | 101,500 | 101,500 | 102,100 | 100,400 | 53,213 |
| September 24, 2025 | 105,100 | 101,000 | 101,000 | 105,300 | 99,900 | 70,521 |
| September 23, 2025 | 105,500 | 104,500 | 104,500 | 107,300 | 104,200 | 59,300 |
| September 22, 2025 | 110,000 | 106,500 | 106,500 | 111,200 | 106,400 | 74,566 |
| September 19, 2025 | 112,800 | 108,500 | 108,500 | 113,900 | 108,500 | 653,054 |
| September 18, 2025 | 116,000 | 113,800 | 113,800 | 116,500 | 113,200 | 79,084 |
| September 17, 2025 | 115,600 | 116,500 | 116,500 | 119,700 | 114,500 | 53,968 |
| September 16, 2025 | 119,300 | 116,700 | 116,700 | 120,200 | 116,300 | 67,529 |
| September 15, 2025 | 110,700 | 119,400 | 119,400 | 120,700 | 110,600 | 116,471 |
| September 12, 2025 | 111,200 | 110,700 | 110,700 | 111,900 | 109,400 | 72,100 |
| September 11, 2025 | 110,600 | 111,200 | 111,200 | 112,200 | 109,200 | 110,059 |
| September 10, 2025 | 108,700 | 111,200 | 111,200 | 113,800 | 108,600 | 72,707 |
| September 09, 2025 | 111,000 | 110,600 | 110,600 | 111,000 | 108,200 | 47,496 |
| September 08, 2025 | 109,100 | 109,400 | 109,400 | 110,400 | 108,700 | 33,303 |
| September 05, 2025 | 110,000 | 109,200 | 109,200 | 111,200 | 108,300 | 43,934 |
| September 04, 2025 | 108,300 | 110,800 | 110,800 | 110,800 | 108,300 | 31,359 |
| September 03, 2025 | 108,400 | 109,400 | 109,400 | 110,400 | 108,400 | 22,174 |
| September 02, 2025 | 109,100 | 109,500 | 109,500 | 111,800 | 108,300 | 41,392 |
| September 01, 2025 | 111,900 | 110,200 | 110,200 | 112,300 | 109,200 | 28,220 |
| August 29, 2025 | 111,900 | 111,800 | 111,800 | 113,000 | 109,900 | 44,525 |
| August 28, 2025 | 109,100 | 111,100 | 111,100 | 113,300 | 107,000 | 77,801 |
| August 27, 2025 | 113,800 | 109,600 | 109,600 | 114,800 | 109,500 | 54,445 |
| August 26, 2025 | 112,200 | 114,900 | 114,900 | 114,900 | 112,200 | 51,158 |
| August 25, 2025 | 112,000 | 113,200 | 113,200 | 114,300 | 112,000 | 36,103 |
| August 22, 2025 | 109,500 | 112,300 | 112,300 | 114,400 | 109,500 | 46,737 |
| August 21, 2025 | 110,000 | 110,200 | 110,200 | 112,300 | 110,000 | 44,479 |
| August 20, 2025 | 116,600 | 110,600 | 110,600 | 116,600 | 110,000 | 90,047 |
| August 19, 2025 | 117,400 | 115,400 | 115,400 | 117,400 | 113,500 | 53,639 |
| August 18, 2025 | 118,200 | 116,000 | 116,000 | 118,200 | 115,100 | 53,343 |
| August 14, 2025 | 119,000 | 119,300 | 119,300 | 121,000 | 117,000 | 142,391 |
| August 13, 2025 | 115,200 | 119,900 | 119,900 | 121,000 | 115,200 | 61,726 |
| August 12, 2025 | 118,400 | 115,400 | 115,400 | 120,300 | 115,200 | 57,467 |
| August 11, 2025 | 121,200 | 119,500 | 119,500 | 122,300 | 118,700 | 42,677 |
| August 08, 2025 | 118,000 | 121,600 | 121,600 | 125,500 | 118,000 | 108,323 |
| August 07, 2025 | 116,200 | 118,700 | 118,700 | 119,100 | 113,600 | 158,820 |
| August 06, 2025 | 106,800 | 117,400 | 117,400 | 122,400 | 106,800 | 187,437 |
| August 05, 2025 | 108,000 | 108,900 | 108,900 | 109,500 | 107,400 | 45,474 |
| August 04, 2025 | 106,900 | 107,700 | 107,700 | 110,200 | 105,800 | 64,154 |
| August 01, 2025 | 107,900 | 106,100 | 106,100 | 109,100 | 104,300 | 72,769 |
| July 31, 2025 | 108,100 | 109,200 | 109,200 | 111,600 | 108,000 | 83,403 |
| July 30, 2025 | 110,200 | 110,000 | 110,000 | 112,300 | 109,100 | 53,647 |
| July 29, 2025 | 112,100 | 111,300 | 111,300 | 112,600 | 110,400 | 60,530 |
| July 28, 2025 | 115,000 | 113,800 | 113,800 | 116,400 | 112,700 | 57,204 |
| July 25, 2025 | 111,900 | 115,000 | 115,000 | 117,200 | 111,700 | 44,640 |