127,000.00
-3200(-2.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 131,900 | 127,000 | 127,000 | 132,000 | 127,000 | 9,968 |
| October 29, 2025 | 130,800 | 130,200 | 130,200 | 132,000 | 130,000 | 5,958 |
| October 28, 2025 | 130,200 | 129,500 | 129,500 | 136,200 | 128,500 | 9,468 |
| October 27, 2025 | 129,700 | 130,000 | 130,000 | 133,000 | 129,300 | 9,843 |
| October 24, 2025 | 132,000 | 129,700 | 129,700 | 132,700 | 128,600 | 9,237 |
| October 23, 2025 | 128,800 | 130,200 | 130,200 | 139,500 | 125,000 | 23,363 |
| October 22, 2025 | 125,700 | 128,000 | 128,000 | 128,500 | 124,400 | 8,698 |
| October 21, 2025 | 127,200 | 125,700 | 125,700 | 128,000 | 125,300 | 4,793 |
| October 20, 2025 | 126,300 | 126,400 | 126,400 | 127,200 | 125,200 | 4,235 |
| October 17, 2025 | 125,800 | 126,100 | 126,100 | 127,400 | 124,400 | 6,858 |
| October 16, 2025 | 126,900 | 125,600 | 125,600 | 128,200 | 125,600 | 5,624 |
| October 15, 2025 | 126,500 | 125,700 | 125,700 | 128,800 | 124,900 | 6,730 |
| October 14, 2025 | 124,700 | 125,200 | 125,200 | 126,100 | 123,700 | 5,394 |
| October 13, 2025 | 120,900 | 124,100 | 124,100 | 124,800 | 119,900 | 6,239 |
| October 10, 2025 | 122,000 | 122,400 | 122,400 | 127,700 | 119,300 | 12,319 |
| October 02, 2025 | 124,800 | 124,400 | 124,400 | 125,900 | 124,300 | 6,161 |
| October 01, 2025 | 128,400 | 124,900 | 124,900 | 128,400 | 123,600 | 16,455 |
| September 30, 2025 | 126,600 | 125,500 | 125,500 | 127,500 | 125,200 | 2,597 |
| September 29, 2025 | 126,500 | 127,500 | 127,500 | 128,000 | 125,100 | 3,692 |
| September 26, 2025 | 126,300 | 125,000 | 125,000 | 126,600 | 124,700 | 5,591 |
| September 25, 2025 | 128,000 | 126,600 | 126,600 | 129,600 | 126,200 | 6,110 |
| September 24, 2025 | 127,500 | 125,800 | 125,800 | 127,500 | 125,700 | 2,462 |
| September 23, 2025 | 127,000 | 126,800 | 126,800 | 127,400 | 126,000 | 9,393 |
| September 22, 2025 | 130,500 | 126,800 | 126,800 | 130,600 | 126,300 | 9,293 |
| September 19, 2025 | 130,200 | 129,300 | 129,300 | 130,800 | 128,000 | 5,462 |
| September 18, 2025 | 130,800 | 129,500 | 129,500 | 132,500 | 129,000 | 8,692 |
| September 17, 2025 | 133,800 | 131,100 | 131,100 | 134,200 | 131,100 | 5,016 |
| September 16, 2025 | 134,600 | 133,100 | 133,100 | 135,200 | 133,000 | 6,458 |
| September 15, 2025 | 136,800 | 134,600 | 134,600 | 137,200 | 134,500 | 5,925 |
| September 12, 2025 | 134,000 | 134,500 | 134,500 | 135,500 | 134,000 | 3,859 |
| September 11, 2025 | 137,000 | 134,100 | 134,100 | 137,000 | 133,300 | 6,514 |
| September 10, 2025 | 133,000 | 135,600 | 135,600 | 136,500 | 132,500 | 4,841 |
| September 09, 2025 | 131,800 | 133,000 | 133,000 | 134,500 | 131,500 | 5,398 |
| September 08, 2025 | 130,600 | 131,300 | 131,300 | 132,600 | 130,600 | 3,172 |
| September 05, 2025 | 132,500 | 130,800 | 130,800 | 132,600 | 130,600 | 5,087 |
| September 04, 2025 | 132,900 | 132,200 | 132,200 | 133,700 | 131,600 | 4,038 |
| September 03, 2025 | 130,100 | 132,900 | 132,900 | 132,900 | 130,000 | 4,948 |
| September 02, 2025 | 131,700 | 131,800 | 131,800 | 132,200 | 130,200 | 6,437 |
| September 01, 2025 | 133,000 | 131,600 | 131,600 | 133,400 | 131,400 | 5,147 |
| August 29, 2025 | 134,200 | 133,700 | 133,700 | 136,500 | 133,500 | 8,662 |
| August 28, 2025 | 133,100 | 135,400 | 135,400 | 136,400 | 133,100 | 7,430 |
| August 27, 2025 | 137,700 | 135,300 | 135,300 | 138,400 | 135,000 | 7,925 |
| August 26, 2025 | 146,000 | 137,600 | 137,600 | 146,000 | 136,000 | 15,676 |
| August 25, 2025 | 140,000 | 137,300 | 137,300 | 140,000 | 133,100 | 6,066 |
| August 22, 2025 | 136,400 | 136,700 | 136,700 | 144,300 | 132,000 | 6,491 |
| August 21, 2025 | 137,700 | 136,400 | 136,400 | 137,700 | 134,300 | 3,624 |
| August 20, 2025 | 135,500 | 135,300 | 135,300 | 137,300 | 131,900 | 11,349 |
| August 19, 2025 | 141,900 | 138,000 | 138,000 | 142,000 | 138,000 | 4,336 |
| August 18, 2025 | 144,700 | 141,100 | 141,100 | 144,700 | 141,000 | 6,038 |
| August 14, 2025 | 143,000 | 143,600 | 143,600 | 145,000 | 143,000 | 3,453 |
| August 13, 2025 | 145,000 | 142,500 | 142,500 | 145,500 | 142,300 | 8,431 |
| August 12, 2025 | 143,800 | 144,200 | 144,200 | 147,200 | 143,800 | 4,800 |
| August 11, 2025 | 145,400 | 143,800 | 143,800 | 145,700 | 143,100 | 7,144 |
| August 08, 2025 | 145,600 | 143,600 | 143,600 | 146,300 | 143,500 | 7,756 |
| August 07, 2025 | 147,300 | 144,500 | 144,500 | 147,300 | 143,900 | 6,587 |
| August 06, 2025 | 147,200 | 146,700 | 146,700 | 148,800 | 145,500 | 6,378 |
| August 05, 2025 | 145,700 | 146,600 | 146,600 | 147,100 | 143,800 | 9,242 |
| August 04, 2025 | 144,100 | 144,700 | 144,700 | 146,500 | 143,400 | 11,098 |
| August 01, 2025 | 151,000 | 145,600 | 145,600 | 151,000 | 145,500 | 18,928 |
| July 31, 2025 | 162,000 | 151,000 | 151,000 | 164,000 | 150,000 | 40,212 |