12,200.00
-50(-0.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 12,350 | 12,250 | 12,250 | 12,370 | 12,090 | 28,405 | 
| October 29, 2025 | 12,080 | 12,260 | 12,260 | 12,260 | 11,980 | 42,364 | 
| October 28, 2025 | 12,210 | 12,120 | 12,120 | 12,210 | 12,040 | 9,730 | 
| October 27, 2025 | 12,090 | 12,230 | 12,230 | 12,900 | 12,010 | 45,531 | 
| October 24, 2025 | 12,130 | 12,000 | 12,000 | 12,130 | 11,990 | 23,580 | 
| October 23, 2025 | 12,060 | 12,120 | 12,120 | 12,240 | 12,060 | 8,859 | 
| October 22, 2025 | 12,330 | 12,180 | 12,180 | 12,330 | 12,010 | 10,201 | 
| October 21, 2025 | 12,200 | 12,200 | 12,200 | 12,270 | 12,070 | 15,509 | 
| October 20, 2025 | 12,150 | 12,090 | 12,090 | 12,200 | 11,960 | 15,686 | 
| October 17, 2025 | 12,240 | 12,180 | 12,180 | 12,380 | 12,120 | 35,488 | 
| October 16, 2025 | 12,000 | 12,290 | 12,290 | 12,430 | 11,870 | 66,496 | 
| October 15, 2025 | 12,040 | 11,870 | 11,870 | 12,040 | 11,720 | 31,087 | 
| October 14, 2025 | 12,080 | 11,690 | 11,690 | 12,080 | 11,680 | 27,078 | 
| October 13, 2025 | 12,020 | 11,820 | 11,820 | 12,020 | 11,810 | 6,925 | 
| October 10, 2025 | 12,180 | 12,020 | 12,020 | 12,220 | 12,000 | 13,639 | 
| October 02, 2025 | 12,120 | 12,210 | 12,210 | 12,290 | 12,070 | 11,373 | 
| October 01, 2025 | 12,200 | 11,980 | 11,980 | 12,200 | 11,890 | 9,087 | 
| September 30, 2025 | 11,860 | 12,100 | 12,100 | 12,200 | 11,750 | 24,272 | 
| September 29, 2025 | 11,780 | 11,870 | 11,870 | 11,950 | 11,770 | 13,876 | 
| September 26, 2025 | 11,890 | 11,790 | 11,790 | 11,890 | 11,730 | 9,391 | 
| September 25, 2025 | 11,970 | 11,890 | 11,890 | 11,970 | 11,840 | 13,093 | 
| September 24, 2025 | 12,160 | 11,980 | 11,980 | 12,190 | 11,960 | 17,117 | 
| September 23, 2025 | 12,240 | 12,190 | 12,190 | 12,240 | 12,180 | 9,564 | 
| September 22, 2025 | 12,030 | 12,240 | 12,240 | 12,480 | 12,030 | 26,573 | 
| September 19, 2025 | 12,100 | 12,060 | 12,060 | 12,190 | 12,050 | 12,239 | 
| September 18, 2025 | 12,170 | 12,100 | 12,100 | 12,240 | 12,080 | 16,301 | 
| September 17, 2025 | 12,140 | 12,100 | 12,100 | 12,160 | 12,090 | 11,947 | 
| September 16, 2025 | 12,160 | 12,170 | 12,170 | 12,300 | 12,150 | 20,424 | 
| September 15, 2025 | 12,340 | 12,270 | 12,270 | 12,350 | 12,100 | 32,342 | 
| September 12, 2025 | 12,320 | 12,250 | 12,250 | 12,360 | 12,230 | 16,502 | 
| September 11, 2025 | 12,310 | 12,360 | 12,360 | 12,490 | 12,210 | 14,328 | 
| September 10, 2025 | 12,050 | 12,310 | 12,310 | 12,560 | 12,050 | 34,934 | 
| September 09, 2025 | 12,060 | 12,050 | 12,050 | 12,240 | 12,010 | 35,872 | 
| September 08, 2025 | 11,890 | 12,030 | 12,030 | 12,030 | 11,800 | 9,087 | 
| September 05, 2025 | 11,870 | 11,890 | 11,890 | 12,070 | 11,840 | 19,845 | 
| September 04, 2025 | 11,980 | 11,870 | 11,870 | 12,010 | 11,800 | 20,571 | 
| September 03, 2025 | 11,620 | 11,980 | 11,980 | 12,000 | 11,500 | 27,522 | 
| September 02, 2025 | 11,500 | 11,610 | 11,610 | 11,690 | 11,500 | 3,314 | 
| September 01, 2025 | 11,630 | 11,500 | 11,500 | 11,720 | 11,450 | 15,976 | 
| August 29, 2025 | 11,770 | 11,640 | 11,640 | 11,920 | 11,200 | 39,531 | 
| August 28, 2025 | 11,680 | 11,650 | 11,650 | 11,980 | 11,650 | 15,460 | 
| August 27, 2025 | 11,800 | 11,680 | 11,680 | 11,910 | 11,500 | 21,827 | 
| August 26, 2025 | 11,960 | 11,830 | 11,830 | 11,960 | 11,750 | 10,448 | 
| August 25, 2025 | 11,760 | 11,800 | 11,800 | 11,990 | 11,760 | 5,511 | 
| August 22, 2025 | 11,870 | 11,820 | 11,820 | 12,000 | 11,810 | 5,826 | 
| August 21, 2025 | 11,740 | 11,870 | 11,870 | 11,950 | 11,680 | 15,578 | 
| August 20, 2025 | 11,900 | 11,740 | 11,740 | 11,900 | 11,540 | 31,835 | 
| August 19, 2025 | 12,000 | 11,930 | 11,930 | 12,050 | 11,910 | 21,273 | 
| August 18, 2025 | 12,020 | 12,020 | 12,020 | 12,220 | 12,000 | 17,068 | 
| August 14, 2025 | 12,260 | 12,170 | 12,170 | 12,290 | 12,040 | 23,817 | 
| August 13, 2025 | 12,320 | 12,250 | 12,250 | 12,960 | 12,110 | 30,195 | 
| August 12, 2025 | 12,320 | 12,320 | 12,320 | 12,440 | 12,300 | 10,338 | 
| August 11, 2025 | 12,400 | 12,330 | 12,330 | 12,580 | 12,310 | 18,237 | 
| August 08, 2025 | 12,470 | 12,400 | 12,400 | 12,650 | 12,390 | 10,818 | 
| August 07, 2025 | 12,690 | 12,470 | 12,470 | 12,690 | 12,430 | 14,133 | 
| August 06, 2025 | 12,330 | 12,640 | 12,640 | 12,640 | 12,330 | 28,038 | 
| August 05, 2025 | 12,360 | 12,400 | 12,400 | 12,590 | 12,350 | 17,547 | 
| August 04, 2025 | 12,320 | 12,290 | 12,290 | 12,430 | 12,100 | 28,333 | 
| August 01, 2025 | 12,740 | 12,300 | 12,300 | 12,750 | 12,220 | 22,468 | 
| July 31, 2025 | 12,600 | 12,660 | 12,660 | 12,680 | 12,510 | 34,088 |