64,700.00
+100(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 64,700 | 64,700 | 64,700 | 65,700 | 64,400 | 80,307 |
| October 01, 2025 | 62,800 | 64,600 | 64,600 | 64,900 | 61,500 | 92,234 |
| September 30, 2025 | 63,300 | 62,800 | 62,800 | 64,000 | 62,200 | 47,615 |
| September 29, 2025 | 64,200 | 63,600 | 63,600 | 64,400 | 63,100 | 73,007 |
| September 26, 2025 | 64,700 | 63,600 | 63,600 | 65,500 | 62,800 | 61,645 |
| September 25, 2025 | 65,300 | 65,300 | 65,300 | 65,700 | 64,600 | 47,081 |
| September 24, 2025 | 66,200 | 65,900 | 65,900 | 66,500 | 64,800 | 28,894 |
| September 23, 2025 | 66,100 | 65,600 | 65,600 | 67,300 | 65,000 | 51,649 |
| September 22, 2025 | 68,000 | 66,700 | 66,700 | 68,000 | 66,100 | 40,655 |
| September 19, 2025 | 67,900 | 67,500 | 67,500 | 68,700 | 66,000 | 58,053 |
| September 18, 2025 | 68,400 | 68,700 | 68,700 | 69,100 | 67,900 | 45,337 |
| September 17, 2025 | 68,300 | 68,600 | 68,600 | 69,400 | 68,200 | 30,770 |
| September 16, 2025 | 69,000 | 68,900 | 68,900 | 69,800 | 68,800 | 33,465 |
| September 15, 2025 | 69,100 | 69,400 | 69,400 | 69,800 | 67,500 | 72,675 |
| September 12, 2025 | 68,900 | 69,700 | 69,700 | 70,000 | 67,900 | 90,691 |
| September 11, 2025 | 68,100 | 69,000 | 69,000 | 69,000 | 67,500 | 90,539 |
| September 10, 2025 | 68,300 | 68,100 | 68,100 | 68,900 | 67,500 | 57,773 |
| September 09, 2025 | 69,800 | 69,100 | 69,100 | 69,800 | 68,200 | 47,344 |
| September 08, 2025 | 69,300 | 68,800 | 68,800 | 71,000 | 68,000 | 38,550 |
| September 05, 2025 | 66,400 | 69,100 | 69,100 | 69,600 | 66,300 | 71,198 |
| September 04, 2025 | 65,300 | 66,900 | 66,900 | 67,000 | 65,300 | 24,753 |
| September 03, 2025 | 65,000 | 65,900 | 65,900 | 65,900 | 64,200 | 37,372 |
| September 02, 2025 | 64,700 | 65,400 | 65,400 | 65,900 | 62,700 | 43,862 |
| September 01, 2025 | 66,900 | 65,300 | 65,300 | 67,000 | 64,900 | 40,329 |
| August 29, 2025 | 68,000 | 66,500 | 66,500 | 68,000 | 65,900 | 46,643 |
| August 28, 2025 | 68,100 | 67,100 | 67,100 | 68,500 | 66,800 | 38,277 |
| August 27, 2025 | 68,000 | 68,000 | 68,000 | 68,800 | 67,400 | 46,672 |
| August 26, 2025 | 64,800 | 68,500 | 68,500 | 69,500 | 64,800 | 181,117 |
| August 25, 2025 | 64,900 | 65,400 | 65,400 | 66,000 | 63,700 | 63,180 |
| August 22, 2025 | 65,600 | 64,700 | 64,700 | 66,400 | 64,300 | 63,502 |
| August 21, 2025 | 64,300 | 65,600 | 65,600 | 65,900 | 63,400 | 123,504 |
| August 20, 2025 | 62,400 | 63,600 | 63,600 | 64,000 | 61,400 | 68,109 |
| August 19, 2025 | 62,000 | 61,800 | 61,800 | 62,700 | 61,000 | 29,262 |
| August 18, 2025 | 63,000 | 61,800 | 61,800 | 63,800 | 61,800 | 30,710 |
| August 14, 2025 | 63,200 | 62,900 | 62,900 | 64,000 | 62,600 | 44,772 |
| August 13, 2025 | 63,000 | 62,700 | 62,700 | 63,500 | 61,600 | 56,983 |
| August 12, 2025 | 63,300 | 62,800 | 62,800 | 64,000 | 62,200 | 36,835 |
| August 11, 2025 | 64,400 | 63,500 | 63,500 | 64,500 | 63,300 | 52,687 |
| August 08, 2025 | 65,300 | 64,400 | 64,400 | 65,600 | 64,300 | 50,492 |
| August 07, 2025 | 65,800 | 65,300 | 65,300 | 66,200 | 64,700 | 59,222 |
| August 06, 2025 | 64,500 | 65,700 | 65,700 | 66,400 | 64,300 | 106,926 |
| August 05, 2025 | 67,000 | 65,100 | 65,100 | 67,400 | 64,700 | 90,689 |
| August 04, 2025 | 66,700 | 66,600 | 66,600 | 67,600 | 65,200 | 47,185 |
| August 01, 2025 | 69,300 | 67,100 | 67,100 | 70,600 | 66,900 | 85,566 |
| July 31, 2025 | 69,300 | 69,900 | 69,900 | 71,900 | 69,300 | 54,446 |
| July 30, 2025 | 70,300 | 69,700 | 69,700 | 71,000 | 69,200 | 45,930 |
| July 29, 2025 | 70,000 | 70,300 | 70,300 | 70,800 | 69,500 | 33,939 |
| July 28, 2025 | 71,900 | 70,400 | 70,400 | 72,100 | 69,500 | 76,022 |
| July 25, 2025 | 74,500 | 71,800 | 71,800 | 75,000 | 70,000 | 245,691 |
| July 24, 2025 | 76,500 | 75,900 | 75,900 | 77,000 | 75,000 | 60,966 |
| July 23, 2025 | 78,600 | 77,100 | 77,100 | 78,700 | 76,000 | 54,474 |
| July 22, 2025 | 77,300 | 78,100 | 78,100 | 78,400 | 76,300 | 49,580 |
| July 21, 2025 | 78,300 | 77,900 | 77,900 | 79,900 | 75,000 | 69,129 |
| July 18, 2025 | 77,900 | 78,900 | 78,900 | 78,900 | 77,300 | 34,053 |
| July 17, 2025 | 78,700 | 78,500 | 78,500 | 78,700 | 77,100 | 34,291 |
| July 16, 2025 | 78,900 | 78,100 | 78,100 | 79,100 | 76,900 | 84,320 |
| July 15, 2025 | 79,700 | 78,900 | 78,900 | 80,900 | 78,500 | 81,306 |
| July 14, 2025 | 79,300 | 80,500 | 80,500 | 82,200 | 78,700 | 54,830 |
| July 11, 2025 | 80,700 | 79,600 | 79,600 | 81,600 | 79,400 | 61,772 |
| July 10, 2025 | 81,300 | 81,100 | 81,100 | 82,500 | 79,800 | 67,061 |