50,900.00
+300(+0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 50,200 | 50,900 | 50,900 | 54,800 | 50,000 | 34,619 |
| October 23, 2025 | 49,800 | 50,600 | 50,600 | 51,000 | 49,800 | 5,643 |
| October 22, 2025 | 49,300 | 51,200 | 51,200 | 51,200 | 48,750 | 26,167 |
| October 21, 2025 | 50,300 | 50,300 | 50,300 | 51,000 | 49,350 | 40,246 |
| October 20, 2025 | 50,600 | 50,900 | 50,900 | 51,600 | 49,200 | 10,894 |
| October 17, 2025 | 51,300 | 51,100 | 51,100 | 51,500 | 48,750 | 26,799 |
| October 16, 2025 | 50,900 | 51,300 | 51,300 | 51,800 | 49,850 | 38,910 |
| October 15, 2025 | 50,400 | 50,900 | 50,900 | 51,200 | 50,100 | 5,758 |
| October 14, 2025 | 48,650 | 51,300 | 51,300 | 51,300 | 47,700 | 49,657 |
| October 13, 2025 | 49,500 | 49,200 | 49,200 | 52,000 | 48,150 | 60,446 |
| October 10, 2025 | 49,800 | 48,150 | 48,150 | 49,800 | 45,750 | 17,882 |
| October 02, 2025 | 50,800 | 50,800 | 50,800 | 52,000 | 47,350 | 62,128 |
| October 01, 2025 | 46,100 | 46,550 | 46,550 | 47,000 | 45,250 | 16,177 |
| September 30, 2025 | 43,650 | 47,900 | 47,900 | 48,150 | 43,000 | 42,329 |
| September 29, 2025 | 42,550 | 43,050 | 43,050 | 44,000 | 42,550 | 20,546 |
| September 26, 2025 | 46,350 | 41,200 | 41,200 | 50,900 | 41,000 | 429,701 |
| September 25, 2025 | 34,200 | 39,200 | 39,200 | 44,000 | 34,200 | 67,825 |
| September 24, 2025 | 35,500 | 34,100 | 34,100 | 36,050 | 33,900 | 7,049 |
| September 23, 2025 | 37,650 | 35,500 | 35,500 | 37,650 | 35,400 | 9,869 |
| September 22, 2025 | 39,600 | 37,850 | 37,850 | 40,100 | 37,200 | 5,087 |
| September 19, 2025 | 41,000 | 39,550 | 39,550 | 41,000 | 39,000 | 2,784 |
| September 18, 2025 | 38,800 | 39,950 | 39,950 | 41,450 | 38,150 | 5,687 |
| September 17, 2025 | 35,700 | 39,150 | 39,150 | 39,150 | 35,300 | 4,018 |
| September 16, 2025 | 39,550 | 35,700 | 35,700 | 40,350 | 35,700 | 7,985 |
| September 15, 2025 | 38,450 | 39,550 | 39,550 | 45,425 | 37,050 | 45,692 |
| September 12, 2025 | 30,850 | 37,000 | 37,000 | 38,500 | 30,450 | 22,646 |
| September 11, 2025 | 29,600 | 30,850 | 30,850 | 31,250 | 29,450 | 6,674 |
| September 10, 2025 | 29,200 | 29,300 | 29,300 | 29,600 | 29,150 | 951 |
| September 09, 2025 | 29,150 | 29,150 | 29,150 | 29,650 | 29,150 | 912 |
| September 08, 2025 | 28,100 | 29,200 | 29,200 | 29,450 | 28,100 | 1,971 |
| September 05, 2025 | 28,600 | 28,150 | 28,150 | 28,600 | 28,000 | 859 |
| September 04, 2025 | 27,500 | 28,250 | 28,250 | 28,600 | 27,450 | 558 |
| September 03, 2025 | 28,050 | 27,500 | 27,500 | 28,050 | 27,500 | 481 |
| September 02, 2025 | 27,850 | 28,050 | 28,050 | 28,150 | 27,400 | 818 |
| September 01, 2025 | 27,750 | 27,850 | 27,850 | 28,000 | 27,100 | 903 |
| August 29, 2025 | 27,500 | 27,750 | 27,750 | 27,850 | 25,800 | 3,198 |
| August 28, 2025 | 27,900 | 27,500 | 27,500 | 27,900 | 27,150 | 1,561 |
| August 27, 2025 | 27,100 | 27,500 | 27,500 | 28,000 | 26,600 | 2,390 |
| August 26, 2025 | 26,050 | 26,950 | 26,950 | 26,950 | 26,050 | 854 |
| August 25, 2025 | 25,200 | 26,300 | 26,300 | 26,550 | 25,000 | 2,183 |
| August 22, 2025 | 25,950 | 25,200 | 25,200 | 26,000 | 24,450 | 887 |
| August 21, 2025 | 24,250 | 25,250 | 25,250 | 25,900 | 24,250 | 1,208 |
| August 20, 2025 | 24,550 | 24,500 | 24,500 | 25,000 | 24,500 | 87 |
| August 19, 2025 | 24,400 | 24,450 | 24,450 | 24,800 | 24,200 | 216 |
| August 18, 2025 | 24,900 | 24,400 | 24,400 | 25,000 | 24,400 | 352 |
| August 14, 2025 | 24,000 | 24,400 | 24,400 | 24,750 | 24,000 | 204 |
| August 13, 2025 | 24,250 | 23,600 | 23,600 | 24,250 | 23,600 | 171 |
| August 12, 2025 | 24,000 | 23,800 | 23,800 | 24,350 | 23,800 | 129 |
| August 11, 2025 | 24,900 | 24,000 | 24,000 | 24,900 | 24,000 | 329 |
| August 08, 2025 | 25,000 | 24,400 | 24,400 | 25,350 | 24,400 | 163 |
| August 07, 2025 | 24,400 | 24,400 | 24,400 | 25,100 | 24,350 | 182 |
| August 06, 2025 | 24,100 | 24,700 | 24,700 | 24,900 | 24,100 | 239 |
| August 05, 2025 | 24,550 | 24,100 | 24,100 | 24,800 | 24,050 | 1,277 |
| August 04, 2025 | 23,850 | 24,950 | 24,950 | 24,950 | 23,050 | 1,080 |
| August 01, 2025 | 24,000 | 23,800 | 23,800 | 24,100 | 23,750 | 1,594 |
| July 31, 2025 | 24,450 | 24,000 | 24,000 | 24,700 | 24,000 | 1,648 |
| July 30, 2025 | 24,050 | 24,250 | 24,250 | 24,450 | 23,950 | 833 |
| July 29, 2025 | 24,600 | 24,300 | 24,300 | 24,600 | 24,300 | 121 |
| July 28, 2025 | 24,850 | 24,250 | 24,250 | 24,850 | 24,200 | 1,552 |
| July 25, 2025 | 24,350 | 24,450 | 24,450 | 25,000 | 24,250 | 1,607 |