59,400.00
-100(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 59,300 | 59,400 | 59,400 | 60,800 | 59,300 | 25,061 |
| October 16, 2025 | 59,600 | 60,200 | 60,200 | 60,500 | 59,600 | 10,538 |
| October 15, 2025 | 59,200 | 59,500 | 59,500 | 60,300 | 59,200 | 104,238 |
| October 14, 2025 | 60,100 | 59,200 | 59,200 | 60,100 | 59,200 | 18,976 |
| October 13, 2025 | 60,200 | 60,000 | 60,000 | 60,400 | 59,400 | 7,335 |
| October 10, 2025 | 61,000 | 60,200 | 60,200 | 61,500 | 60,100 | 30,495 |
| October 02, 2025 | 61,000 | 61,900 | 61,900 | 61,900 | 60,600 | 14,880 |
| October 01, 2025 | 60,100 | 61,000 | 61,000 | 61,800 | 60,000 | 20,822 |
| September 30, 2025 | 60,500 | 60,500 | 60,500 | 60,900 | 60,200 | 6,538 |
| September 29, 2025 | 61,200 | 60,500 | 60,500 | 61,200 | 60,500 | 5,303 |
| September 26, 2025 | 61,100 | 60,300 | 60,300 | 61,100 | 60,100 | 8,694 |
| September 25, 2025 | 60,500 | 60,700 | 60,700 | 61,400 | 60,100 | 12,093 |
| September 24, 2025 | 61,800 | 60,800 | 60,800 | 61,900 | 60,600 | 14,203 |
| September 23, 2025 | 60,800 | 61,600 | 61,600 | 62,100 | 60,700 | 24,214 |
| September 22, 2025 | 61,800 | 60,900 | 60,900 | 61,800 | 60,800 | 16,624 |
| September 19, 2025 | 61,700 | 61,400 | 61,400 | 62,200 | 61,300 | 14,817 |
| September 18, 2025 | 61,900 | 61,700 | 61,700 | 62,300 | 61,300 | 9,606 |
| September 17, 2025 | 61,700 | 61,400 | 61,400 | 61,900 | 61,100 | 12,461 |
| September 16, 2025 | 62,400 | 61,800 | 61,800 | 62,400 | 61,500 | 22,790 |
| September 15, 2025 | 62,300 | 62,500 | 62,500 | 62,900 | 62,300 | 9,851 |
| September 12, 2025 | 63,100 | 62,900 | 62,900 | 63,100 | 62,500 | 11,464 |
| September 11, 2025 | 62,700 | 63,100 | 63,100 | 63,100 | 62,400 | 21,718 |
| September 10, 2025 | 62,800 | 62,700 | 62,700 | 63,400 | 62,400 | 15,819 |
| September 09, 2025 | 62,600 | 62,600 | 62,600 | 62,600 | 62,000 | 8,167 |
| September 08, 2025 | 62,000 | 62,300 | 62,300 | 62,500 | 61,600 | 16,938 |
| September 05, 2025 | 62,500 | 62,200 | 62,200 | 62,600 | 62,100 | 4,165 |
| September 04, 2025 | 62,000 | 62,000 | 62,000 | 62,700 | 61,700 | 10,566 |
| September 03, 2025 | 61,700 | 62,400 | 62,400 | 62,400 | 61,700 | 10,015 |
| September 02, 2025 | 62,000 | 62,100 | 62,100 | 62,300 | 61,600 | 7,353 |
| September 01, 2025 | 63,200 | 62,000 | 62,000 | 63,200 | 61,700 | 11,251 |
| August 29, 2025 | 63,200 | 63,100 | 63,100 | 64,200 | 63,000 | 4,329 |
| August 28, 2025 | 63,600 | 63,700 | 63,700 | 64,200 | 63,100 | 11,283 |
| August 27, 2025 | 63,300 | 63,600 | 63,600 | 64,200 | 63,200 | 6,291 |
| August 26, 2025 | 64,100 | 63,600 | 63,600 | 64,300 | 63,600 | 5,441 |
| August 25, 2025 | 63,900 | 64,100 | 64,100 | 64,400 | 63,200 | 10,511 |
| August 22, 2025 | 63,900 | 63,400 | 63,400 | 64,200 | 63,300 | 4,237 |
| August 21, 2025 | 63,200 | 63,400 | 63,400 | 64,300 | 63,100 | 10,245 |
| August 20, 2025 | 64,000 | 63,500 | 63,500 | 64,200 | 62,200 | 13,614 |
| August 19, 2025 | 63,100 | 63,600 | 63,600 | 64,100 | 63,100 | 10,660 |
| August 18, 2025 | 63,900 | 63,000 | 63,000 | 64,200 | 62,800 | 12,749 |
| August 14, 2025 | 63,800 | 63,900 | 63,900 | 64,400 | 63,700 | 9,185 |
| August 13, 2025 | 64,500 | 63,800 | 63,800 | 64,900 | 63,700 | 15,063 |
| August 12, 2025 | 64,200 | 64,500 | 64,500 | 64,800 | 64,100 | 8,264 |
| August 11, 2025 | 65,000 | 64,500 | 64,500 | 65,300 | 64,100 | 10,493 |
| August 08, 2025 | 65,500 | 65,000 | 65,000 | 66,000 | 64,900 | 9,321 |
| August 07, 2025 | 65,500 | 65,600 | 65,600 | 65,900 | 65,200 | 5,305 |
| August 06, 2025 | 65,500 | 65,600 | 65,600 | 65,800 | 64,400 | 17,926 |
| August 05, 2025 | 65,100 | 64,900 | 64,900 | 66,000 | 64,900 | 8,389 |
| August 04, 2025 | 64,700 | 65,000 | 65,000 | 65,700 | 64,100 | 6,972 |
| August 01, 2025 | 66,700 | 64,500 | 64,500 | 66,700 | 64,300 | 19,400 |
| July 31, 2025 | 66,300 | 66,700 | 66,700 | 66,900 | 66,000 | 9,603 |
| July 30, 2025 | 66,200 | 66,600 | 66,600 | 66,900 | 66,100 | 10,750 |
| July 29, 2025 | 65,900 | 66,200 | 66,200 | 67,000 | 65,100 | 16,118 |
| July 28, 2025 | 68,000 | 65,900 | 65,900 | 68,100 | 65,800 | 18,839 |
| July 25, 2025 | 68,700 | 68,000 | 68,000 | 68,900 | 67,900 | 18,005 |
| July 24, 2025 | 70,400 | 68,800 | 68,800 | 70,600 | 68,500 | 15,211 |
| July 23, 2025 | 70,800 | 69,700 | 69,700 | 70,800 | 68,800 | 14,159 |
| July 22, 2025 | 71,600 | 69,800 | 69,800 | 71,900 | 69,600 | 24,435 |
| July 21, 2025 | 71,900 | 71,500 | 71,500 | 72,700 | 71,500 | 16,113 |
| July 18, 2025 | 74,200 | 72,200 | 72,200 | 74,200 | 72,000 | 21,255 |
