39,000.00
+850(+2.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 38,350 | 39,000 | 39,000 | 39,100 | 38,050 | 69,465 |
| October 23, 2025 | 38,700 | 38,150 | 38,150 | 39,000 | 38,050 | 63,551 |
| October 22, 2025 | 37,500 | 38,700 | 38,700 | 38,750 | 37,200 | 101,947 |
| October 21, 2025 | 37,350 | 37,400 | 37,400 | 38,250 | 37,050 | 80,050 |
| October 20, 2025 | 37,650 | 37,300 | 37,300 | 37,700 | 36,400 | 71,357 |
| October 17, 2025 | 37,500 | 37,650 | 37,650 | 38,200 | 37,150 | 150,471 |
| October 16, 2025 | 37,400 | 36,900 | 36,900 | 37,700 | 36,350 | 87,880 |
| October 15, 2025 | 35,750 | 36,850 | 36,850 | 36,850 | 35,750 | 73,768 |
| October 14, 2025 | 35,900 | 35,700 | 35,700 | 36,850 | 35,600 | 60,641 |
| October 13, 2025 | 35,600 | 36,250 | 36,250 | 36,250 | 34,850 | 62,522 |
| October 10, 2025 | 36,500 | 36,200 | 36,200 | 36,900 | 35,400 | 61,185 |
| October 02, 2025 | 35,800 | 36,550 | 36,550 | 37,250 | 35,450 | 126,111 |
| October 01, 2025 | 35,450 | 35,400 | 35,400 | 35,950 | 35,150 | 56,428 |
| September 30, 2025 | 35,500 | 35,150 | 35,150 | 35,800 | 35,000 | 31,014 |
| September 29, 2025 | 36,150 | 35,650 | 35,650 | 36,150 | 35,250 | 51,655 |
| September 26, 2025 | 36,000 | 35,850 | 35,850 | 36,250 | 35,600 | 38,072 |
| September 25, 2025 | 36,750 | 36,250 | 36,250 | 36,750 | 35,850 | 39,786 |
| September 24, 2025 | 37,250 | 36,500 | 36,500 | 37,450 | 36,450 | 50,225 |
| September 23, 2025 | 37,300 | 37,400 | 37,400 | 37,650 | 37,050 | 62,777 |
| September 22, 2025 | 38,300 | 37,650 | 37,650 | 38,300 | 37,250 | 83,863 |
| September 19, 2025 | 37,950 | 37,550 | 37,550 | 38,050 | 37,200 | 63,524 |
| September 18, 2025 | 38,100 | 38,100 | 38,100 | 38,500 | 37,900 | 41,246 |
| September 17, 2025 | 38,400 | 37,950 | 37,950 | 38,700 | 37,700 | 53,627 |
| September 16, 2025 | 39,200 | 38,350 | 38,350 | 39,250 | 38,250 | 87,824 |
| September 15, 2025 | 38,750 | 39,200 | 39,200 | 39,700 | 38,750 | 111,349 |
| September 12, 2025 | 39,400 | 39,050 | 39,050 | 39,400 | 38,650 | 49,179 |
| September 11, 2025 | 39,050 | 38,700 | 38,700 | 39,250 | 38,350 | 93,475 |
| September 10, 2025 | 38,600 | 38,950 | 38,950 | 39,400 | 38,600 | 75,493 |
| September 09, 2025 | 38,550 | 38,800 | 38,800 | 38,800 | 37,950 | 68,160 |
| September 08, 2025 | 38,250 | 38,350 | 38,350 | 38,750 | 37,850 | 71,996 |
| September 05, 2025 | 38,150 | 38,400 | 38,400 | 39,200 | 38,000 | 68,683 |
| September 04, 2025 | 37,650 | 38,100 | 38,100 | 38,350 | 37,550 | 35,431 |
| September 03, 2025 | 37,450 | 37,900 | 37,900 | 37,900 | 37,275 | 75,802 |
| September 02, 2025 | 37,800 | 37,800 | 37,800 | 38,350 | 37,150 | 114,924 |
| September 01, 2025 | 38,750 | 38,000 | 38,000 | 38,750 | 37,800 | 52,855 |
| August 29, 2025 | 39,500 | 39,000 | 39,000 | 39,500 | 38,350 | 49,144 |
| August 28, 2025 | 38,750 | 39,200 | 39,200 | 39,550 | 38,750 | 77,484 |
| August 27, 2025 | 39,350 | 38,850 | 38,850 | 39,900 | 38,750 | 39,439 |
| August 26, 2025 | 39,600 | 39,350 | 39,350 | 39,950 | 39,100 | 41,157 |
| August 25, 2025 | 39,450 | 39,900 | 39,900 | 40,400 | 39,250 | 100,087 |
| August 22, 2025 | 39,800 | 38,900 | 38,900 | 39,950 | 38,750 | 202,138 |
| August 21, 2025 | 37,150 | 38,050 | 38,050 | 39,250 | 37,000 | 130,643 |
| August 20, 2025 | 37,600 | 37,200 | 37,200 | 37,600 | 36,250 | 94,707 |
| August 19, 2025 | 38,400 | 38,000 | 38,000 | 38,650 | 37,700 | 99,872 |
| August 18, 2025 | 39,000 | 38,500 | 38,500 | 39,400 | 38,250 | 92,442 |
| August 14, 2025 | 39,500 | 38,850 | 38,850 | 39,850 | 38,550 | 102,213 |
| August 13, 2025 | 40,000 | 38,950 | 38,950 | 40,050 | 38,050 | 303,938 |
| August 12, 2025 | 40,100 | 39,650 | 39,650 | 40,350 | 39,300 | 196,071 |
| August 11, 2025 | 43,250 | 40,300 | 40,300 | 43,350 | 38,900 | 612,357 |
| August 08, 2025 | 46,700 | 46,000 | 46,000 | 46,750 | 45,550 | 70,396 |
| August 07, 2025 | 47,300 | 46,600 | 46,600 | 47,500 | 45,850 | 88,565 |
| August 06, 2025 | 45,450 | 47,250 | 47,250 | 48,200 | 45,250 | 127,190 |
| August 05, 2025 | 45,550 | 45,300 | 45,300 | 46,350 | 44,700 | 120,435 |
| August 04, 2025 | 45,200 | 45,300 | 45,300 | 45,700 | 44,700 | 130,215 |
| August 01, 2025 | 49,500 | 45,350 | 45,350 | 49,650 | 45,350 | 168,446 |
| July 31, 2025 | 50,400 | 50,500 | 50,500 | 52,300 | 49,950 | 103,052 |
| July 30, 2025 | 52,300 | 50,700 | 50,700 | 52,500 | 50,000 | 116,976 |
| July 29, 2025 | 51,500 | 52,600 | 52,600 | 52,900 | 50,300 | 97,848 |
| July 28, 2025 | 53,000 | 52,100 | 52,100 | 53,200 | 50,600 | 141,455 |
| July 25, 2025 | 52,200 | 53,100 | 53,100 | 54,000 | 52,000 | 96,439 |