200,500.00
+1100(+0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 200,000 | 199,400 | 199,400 | 201,500 | 197,700 | 56,015 |
| October 16, 2025 | 204,500 | 202,000 | 202,000 | 205,500 | 201,000 | 62,172 |
| October 15, 2025 | 200,500 | 203,000 | 203,000 | 203,000 | 199,600 | 59,653 |
| October 14, 2025 | 202,000 | 198,700 | 198,700 | 204,000 | 196,600 | 77,875 |
| October 13, 2025 | 201,000 | 204,000 | 204,000 | 206,500 | 200,500 | 78,014 |
| October 10, 2025 | 207,500 | 204,500 | 204,500 | 208,000 | 201,500 | 99,953 |
| October 02, 2025 | 210,000 | 212,000 | 212,000 | 212,000 | 203,500 | 133,199 |
| October 01, 2025 | 216,500 | 209,000 | 209,000 | 217,000 | 208,500 | 142,571 |
| September 30, 2025 | 228,500 | 214,500 | 214,500 | 228,500 | 211,000 | 199,528 |
| September 29, 2025 | 228,500 | 228,000 | 228,000 | 232,500 | 226,500 | 57,693 |
| September 26, 2025 | 228,000 | 226,500 | 226,500 | 229,500 | 221,500 | 69,276 |
| September 25, 2025 | 233,000 | 229,500 | 229,500 | 233,000 | 226,000 | 74,233 |
| September 24, 2025 | 241,500 | 235,000 | 235,000 | 242,000 | 232,000 | 70,672 |
| September 23, 2025 | 244,000 | 239,000 | 239,000 | 244,000 | 235,500 | 73,878 |
| September 22, 2025 | 237,500 | 243,500 | 243,500 | 249,000 | 233,000 | 157,436 |
| September 19, 2025 | 229,500 | 234,500 | 234,500 | 235,000 | 226,000 | 113,115 |
| September 18, 2025 | 229,000 | 231,500 | 231,500 | 234,000 | 227,000 | 126,118 |
| September 17, 2025 | 219,000 | 222,500 | 222,500 | 224,500 | 219,000 | 118,745 |
| September 16, 2025 | 218,000 | 216,000 | 216,000 | 219,000 | 216,000 | 39,238 |
| September 15, 2025 | 218,000 | 217,000 | 217,000 | 218,500 | 216,000 | 46,378 |
| September 12, 2025 | 222,000 | 219,500 | 219,500 | 222,500 | 217,000 | 84,158 |
| September 11, 2025 | 215,500 | 222,500 | 222,500 | 222,500 | 214,000 | 106,779 |
| September 10, 2025 | 216,000 | 215,500 | 215,500 | 217,000 | 214,000 | 55,455 |
| September 09, 2025 | 213,000 | 216,500 | 216,500 | 216,500 | 209,500 | 62,547 |
| September 08, 2025 | 214,500 | 212,000 | 212,000 | 214,500 | 210,500 | 39,876 |
| September 05, 2025 | 216,000 | 214,000 | 214,000 | 217,000 | 213,000 | 47,902 |
| September 04, 2025 | 210,000 | 215,500 | 215,500 | 217,000 | 209,000 | 71,878 |
| September 03, 2025 | 208,500 | 211,000 | 211,000 | 212,500 | 207,000 | 114,956 |
| September 02, 2025 | 211,000 | 207,000 | 207,000 | 212,000 | 201,500 | 153,428 |
| September 01, 2025 | 213,500 | 211,000 | 211,000 | 216,000 | 210,000 | 87,460 |
| August 29, 2025 | 219,000 | 216,500 | 216,500 | 220,000 | 215,000 | 70,204 |
| August 28, 2025 | 219,000 | 219,000 | 219,000 | 220,500 | 217,000 | 52,527 |
| August 27, 2025 | 218,000 | 219,000 | 219,000 | 220,000 | 213,500 | 73,944 |
| August 26, 2025 | 215,500 | 217,000 | 217,000 | 219,500 | 214,000 | 75,364 |
| August 25, 2025 | 216,500 | 216,000 | 216,000 | 217,500 | 212,000 | 97,647 |
| August 22, 2025 | 212,000 | 213,000 | 213,000 | 215,000 | 208,500 | 133,312 |
| August 21, 2025 | 209,500 | 213,500 | 213,500 | 218,000 | 209,000 | 330,570 |
| August 20, 2025 | 194,300 | 205,500 | 205,500 | 206,000 | 192,950 | 266,589 |
| August 19, 2025 | 195,100 | 195,100 | 195,100 | 195,800 | 190,600 | 134,606 |
| August 18, 2025 | 190,200 | 194,400 | 194,400 | 196,200 | 190,200 | 171,239 |
| August 14, 2025 | 192,800 | 190,100 | 190,100 | 193,400 | 190,000 | 263,539 |
| August 13, 2025 | 198,100 | 191,400 | 191,400 | 198,400 | 188,800 | 324,457 |
| August 12, 2025 | 235,000 | 196,100 | 196,100 | 235,000 | 196,100 | 704,699 |
| August 11, 2025 | 257,000 | 236,500 | 236,500 | 257,500 | 234,000 | 213,566 |
| August 08, 2025 | 268,500 | 260,500 | 260,500 | 270,000 | 252,000 | 157,983 |
| August 07, 2025 | 259,500 | 266,000 | 266,000 | 269,500 | 259,000 | 110,397 |
| August 06, 2025 | 254,500 | 257,000 | 257,000 | 260,000 | 250,500 | 111,512 |
| August 05, 2025 | 242,500 | 253,500 | 253,500 | 257,000 | 241,500 | 114,802 |
| August 04, 2025 | 238,000 | 239,500 | 239,500 | 240,000 | 233,000 | 38,262 |
| August 01, 2025 | 245,000 | 238,500 | 238,500 | 247,500 | 235,000 | 85,678 |
| July 31, 2025 | 244,000 | 251,500 | 251,500 | 256,000 | 242,500 | 138,712 |
| July 30, 2025 | 237,000 | 244,000 | 244,000 | 244,000 | 236,500 | 61,464 |
| July 29, 2025 | 231,000 | 237,500 | 237,500 | 238,000 | 227,500 | 70,055 |
| July 28, 2025 | 236,000 | 233,000 | 233,000 | 236,500 | 231,000 | 66,840 |
| July 25, 2025 | 236,500 | 237,000 | 237,000 | 239,500 | 235,000 | 46,024 |
| July 24, 2025 | 241,500 | 238,500 | 238,500 | 243,500 | 235,500 | 53,263 |
| July 23, 2025 | 246,000 | 241,500 | 241,500 | 246,500 | 239,000 | 41,564 |
| July 22, 2025 | 243,000 | 244,000 | 244,000 | 247,000 | 240,000 | 98,172 |
| July 21, 2025 | 239,500 | 240,500 | 240,500 | 244,000 | 239,000 | 117,413 |
| July 18, 2025 | 255,000 | 243,000 | 243,000 | 255,000 | 235,500 | 245,215 |