102,545.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 102,550 | 102,545 | 102,545 | 102,560 | 102,545 | 7,522 |
| October 16, 2025 | 102,545 | 102,545 | 102,545 | 102,555 | 102,545 | 20,419 |
| October 15, 2025 | 102,540 | 102,525 | 102,525 | 102,540 | 102,525 | 6,414 |
| October 14, 2025 | 102,515 | 102,555 | 102,555 | 102,560 | 102,515 | 21,876 |
| October 13, 2025 | 102,490 | 102,510 | 102,510 | 102,515 | 102,490 | 10,595 |
| October 10, 2025 | 102,490 | 102,485 | 102,485 | 102,500 | 102,480 | 15,607 |
| October 02, 2025 | 102,460 | 102,470 | 102,470 | 102,485 | 102,460 | 20,729 |
| October 01, 2025 | 102,440 | 102,455 | 102,455 | 102,655 | 102,400 | 10,748 |
| September 30, 2025 | 102,415 | 102,425 | 102,425 | 102,430 | 102,410 | 6,543 |
| September 29, 2025 | 102,405 | 102,410 | 102,410 | 102,420 | 102,405 | 19,301 |
| September 26, 2025 | 102,415 | 102,385 | 102,385 | 102,420 | 102,385 | 7,832 |
| September 25, 2025 | 102,410 | 102,415 | 102,415 | 102,420 | 102,405 | 9,450 |
| September 24, 2025 | 102,425 | 102,405 | 102,405 | 102,425 | 102,400 | 10,250 |
| September 23, 2025 | 102,395 | 102,405 | 102,405 | 102,470 | 102,385 | 61,222 |
| September 22, 2025 | 102,400 | 102,395 | 102,395 | 102,405 | 102,385 | 8,602 |
| September 19, 2025 | 102,390 | 102,400 | 102,400 | 102,400 | 102,385 | 13,265 |
| September 18, 2025 | 102,380 | 102,385 | 102,385 | 102,400 | 102,375 | 6,985 |
| September 17, 2025 | 102,365 | 102,370 | 102,370 | 102,380 | 102,365 | 14,108 |
| September 16, 2025 | 102,365 | 102,360 | 102,360 | 102,370 | 102,355 | 5,379 |
| September 15, 2025 | 102,350 | 102,365 | 102,365 | 102,365 | 102,350 | 8,373 |
| September 12, 2025 | 102,345 | 102,345 | 102,345 | 102,355 | 102,340 | 12,308 |
| September 11, 2025 | 102,335 | 102,345 | 102,345 | 102,350 | 102,335 | 8,005 |
| September 10, 2025 | 102,325 | 102,325 | 102,325 | 102,335 | 102,320 | 4,921 |
| September 09, 2025 | 102,310 | 102,320 | 102,320 | 102,325 | 102,310 | 7,614 |
| September 08, 2025 | 102,305 | 102,305 | 102,305 | 102,330 | 102,305 | 4,388 |
| September 05, 2025 | 102,295 | 102,290 | 102,290 | 102,305 | 102,290 | 11,302 |
| September 04, 2025 | 102,300 | 102,295 | 102,295 | 102,305 | 102,292 | 923 |
| September 03, 2025 | 102,280 | 102,265 | 102,265 | 102,290 | 102,265 | 1,461 |
| September 02, 2025 | 102,275 | 102,280 | 102,280 | 102,290 | 102,275 | 1,883 |
| September 01, 2025 | 102,270 | 102,270 | 102,270 | 102,285 | 102,270 | 2,650 |
| August 29, 2025 | 102,250 | 102,255 | 102,255 | 102,265 | 102,250 | 4,731 |
| August 28, 2025 | 102,250 | 102,245 | 102,245 | 102,260 | 102,240 | 3,490 |
| August 27, 2025 | 102,230 | 102,240 | 102,240 | 102,250 | 102,230 | 9,026 |
| August 26, 2025 | 102,225 | 102,230 | 102,230 | 102,240 | 102,225 | 2,320 |
| August 25, 2025 | 102,210 | 102,215 | 102,215 | 102,230 | 102,210 | 4,145 |
| August 22, 2025 | 102,205 | 102,210 | 102,210 | 102,215 | 102,200 | 3,528 |
| August 21, 2025 | 102,195 | 102,205 | 102,205 | 102,205 | 102,195 | 1,992 |
| August 20, 2025 | 102,175 | 102,190 | 102,190 | 102,195 | 102,170 | 3,802 |
| August 19, 2025 | 102,175 | 102,180 | 102,180 | 102,180 | 102,160 | 6,505 |
| August 18, 2025 | 102,165 | 102,175 | 102,175 | 102,175 | 102,155 | 8,629 |
| August 14, 2025 | 102,145 | 102,160 | 102,160 | 102,165 | 102,145 | 6,893 |
| August 13, 2025 | 102,145 | 102,145 | 102,145 | 102,160 | 102,145 | 5,569 |
| August 12, 2025 | 102,125 | 102,140 | 102,140 | 102,140 | 102,120 | 5,702 |
| August 11, 2025 | 102,125 | 102,125 | 102,125 | 102,130 | 102,115 | 1,570 |
| August 08, 2025 | 102,125 | 102,125 | 102,125 | 102,125 | 102,110 | 11,881 |
| August 07, 2025 | 102,115 | 102,115 | 102,115 | 102,125 | 102,100 | 4,670 |
| August 06, 2025 | 102,085 | 102,100 | 102,100 | 102,105 | 102,085 | 1,738 |
| August 05, 2025 | 102,095 | 102,080 | 102,080 | 102,095 | 102,080 | 7,132 |
| August 04, 2025 | 102,055 | 102,085 | 102,085 | 102,100 | 102,055 | 17,924 |
| August 01, 2025 | 102,060 | 102,070 | 102,070 | 102,075 | 102,060 | 13,753 |
| July 31, 2025 | 102,055 | 102,060 | 102,060 | 102,065 | 102,050 | 2,108 |
| July 30, 2025 | 102,040 | 102,035 | 102,035 | 102,052 | 102,030 | 19,491 |
| July 29, 2025 | 102,040 | 102,035 | 102,035 | 102,050 | 102,025 | 4,726 |
| July 28, 2025 | 102,010 | 102,030 | 102,030 | 102,030 | 102,010 | 9,172 |
| July 25, 2025 | 102,015 | 102,000 | 102,000 | 102,075 | 102,000 | 4,556 |
| July 24, 2025 | 102,000 | 102,010 | 102,010 | 102,015 | 101,995 | 7,743 |
| July 23, 2025 | 102,000 | 101,997 | 101,997 | 102,005 | 101,980 | 25,975 |
| July 22, 2025 | 101,990 | 101,990 | 101,990 | 101,990 | 101,975 | 11,153 |
| July 21, 2025 | 101,965 | 101,975 | 101,975 | 101,980 | 101,965 | 2,332 |
| July 18, 2025 | 101,960 | 101,960 | 101,960 | 101,970 | 101,935 | 2,032 |