23,650.00
-200(-0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 23,750 | 23,650 | 23,650 | 24,250 | 23,200 | 49,718 |
| October 23, 2025 | 23,800 | 23,850 | 23,850 | 24,300 | 23,500 | 51,313 |
| October 22, 2025 | 22,850 | 24,150 | 24,150 | 24,300 | 22,500 | 76,481 |
| October 21, 2025 | 22,750 | 23,050 | 23,050 | 23,250 | 22,600 | 62,997 |
| October 20, 2025 | 22,400 | 22,800 | 22,800 | 23,100 | 22,150 | 56,877 |
| October 17, 2025 | 22,650 | 22,550 | 22,550 | 23,150 | 22,450 | 78,098 |
| October 16, 2025 | 22,450 | 23,000 | 23,000 | 23,100 | 22,400 | 87,594 |
| October 15, 2025 | 22,050 | 22,650 | 22,650 | 22,650 | 22,000 | 60,036 |
| October 14, 2025 | 21,600 | 22,300 | 22,300 | 22,300 | 21,550 | 61,145 |
| October 13, 2025 | 22,400 | 22,000 | 22,000 | 22,400 | 21,650 | 69,470 |
| October 10, 2025 | 22,600 | 22,200 | 22,200 | 22,850 | 22,050 | 70,647 |
| October 02, 2025 | 23,550 | 22,850 | 22,850 | 23,550 | 22,700 | 93,892 |
| October 01, 2025 | 23,200 | 22,900 | 22,900 | 23,700 | 22,850 | 40,747 |
| September 30, 2025 | 22,700 | 23,000 | 23,000 | 23,850 | 22,700 | 68,890 |
| September 29, 2025 | 23,000 | 23,100 | 23,100 | 23,450 | 22,650 | 53,383 |
| September 26, 2025 | 22,650 | 22,550 | 22,550 | 22,700 | 22,250 | 64,704 |
| September 25, 2025 | 23,200 | 22,850 | 22,850 | 23,350 | 22,750 | 63,906 |
| September 24, 2025 | 23,700 | 23,300 | 23,300 | 23,800 | 23,250 | 56,934 |
| September 23, 2025 | 22,600 | 23,250 | 23,250 | 24,400 | 22,550 | 109,025 |
| September 22, 2025 | 23,050 | 22,950 | 22,950 | 23,300 | 22,800 | 48,766 |
| September 19, 2025 | 23,250 | 22,950 | 22,950 | 23,950 | 22,750 | 70,492 |
| September 18, 2025 | 23,300 | 23,650 | 23,650 | 23,850 | 23,200 | 65,482 |
| September 17, 2025 | 23,750 | 23,300 | 23,300 | 24,000 | 23,200 | 63,489 |
| September 16, 2025 | 23,700 | 24,000 | 24,000 | 24,300 | 23,700 | 59,562 |
| September 15, 2025 | 23,650 | 23,850 | 23,850 | 24,350 | 23,250 | 315,318 |
| September 12, 2025 | 24,000 | 23,650 | 23,650 | 24,050 | 23,650 | 86,984 |
| September 11, 2025 | 23,800 | 24,000 | 24,000 | 24,250 | 23,750 | 235,617 |
| September 10, 2025 | 23,900 | 23,950 | 23,950 | 24,600 | 23,900 | 77,584 |
| September 09, 2025 | 24,300 | 24,250 | 24,250 | 24,400 | 23,800 | 55,540 |
| September 08, 2025 | 24,050 | 23,900 | 23,900 | 24,250 | 23,800 | 22,458 |
| September 05, 2025 | 23,600 | 24,100 | 24,100 | 24,150 | 23,600 | 68,199 |
| September 04, 2025 | 23,550 | 23,950 | 23,950 | 24,250 | 23,550 | 24,983 |
| September 03, 2025 | 23,200 | 23,750 | 23,750 | 24,100 | 23,200 | 57,015 |
| September 02, 2025 | 23,700 | 23,450 | 23,450 | 24,100 | 23,300 | 59,498 |
| September 01, 2025 | 24,500 | 23,900 | 23,900 | 24,500 | 23,650 | 52,214 |
| August 29, 2025 | 24,150 | 24,400 | 24,400 | 24,450 | 23,750 | 94,555 |
| August 28, 2025 | 23,150 | 24,200 | 24,200 | 24,200 | 23,000 | 85,826 |
| August 27, 2025 | 22,800 | 23,000 | 23,000 | 23,400 | 22,600 | 91,745 |
| August 26, 2025 | 22,250 | 23,000 | 23,000 | 23,250 | 22,250 | 85,418 |
| August 25, 2025 | 21,450 | 22,450 | 22,450 | 22,450 | 21,250 | 107,141 |
| August 22, 2025 | 21,700 | 21,300 | 21,300 | 22,050 | 21,000 | 98,077 |
| August 21, 2025 | 21,950 | 21,850 | 21,850 | 22,350 | 21,650 | 83,926 |
| August 20, 2025 | 21,700 | 21,850 | 21,550 | 21,900 | 21,100 | 84,981 |
| August 19, 2025 | 22,100 | 21,500 | 21,204.81 | 22,100 | 21,100 | 87,541 |
| August 18, 2025 | 21,850 | 21,750 | 21,750 | 22,400 | 21,200 | 121,244 |
| August 14, 2025 | 23,800 | 21,850 | 21,850 | 24,350 | 21,450 | 265,139 |
| August 13, 2025 | 23,800 | 23,800 | 23,800 | 24,000 | 23,400 | 50,935 |
| August 12, 2025 | 23,150 | 24,000 | 24,000 | 24,400 | 23,150 | 56,240 |
| August 11, 2025 | 24,250 | 23,550 | 23,550 | 24,300 | 23,450 | 45,763 |
| August 08, 2025 | 23,550 | 24,150 | 24,150 | 24,200 | 23,400 | 75,113 |
| August 07, 2025 | 24,000 | 23,750 | 23,750 | 24,050 | 23,550 | 48,731 |
| August 06, 2025 | 23,700 | 23,950 | 23,950 | 24,150 | 23,500 | 49,019 |
| August 05, 2025 | 23,550 | 23,900 | 23,900 | 24,050 | 23,400 | 75,265 |
| August 04, 2025 | 23,000 | 23,500 | 23,500 | 24,000 | 22,900 | 89,058 |
| August 01, 2025 | 23,850 | 22,950 | 22,950 | 23,950 | 22,900 | 139,209 |
| July 31, 2025 | 23,900 | 24,150 | 24,150 | 24,350 | 23,600 | 91,155 |
| July 30, 2025 | 23,200 | 24,100 | 24,100 | 24,450 | 23,200 | 163,653 |
| July 29, 2025 | 23,650 | 23,250 | 23,250 | 23,700 | 22,800 | 133,941 |
| July 28, 2025 | 23,850 | 23,950 | 23,950 | 24,600 | 23,350 | 156,370 |
| July 25, 2025 | 24,650 | 24,050 | 24,050 | 25,000 | 23,900 | 154,241 |