30,150.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 30,250 | 30,150 | 30,150 | 30,300 | 30,000 | 75,840 |
| October 23, 2025 | 30,000 | 30,150 | 30,150 | 30,550 | 29,900 | 138,735 |
| October 22, 2025 | 29,700 | 30,150 | 30,150 | 30,150 | 29,550 | 74,394 |
| October 21, 2025 | 30,100 | 29,650 | 29,650 | 30,150 | 29,600 | 90,109 |
| October 20, 2025 | 29,700 | 29,900 | 29,900 | 30,050 | 29,400 | 105,390 |
| October 17, 2025 | 30,300 | 29,650 | 29,650 | 30,300 | 29,600 | 201,102 |
| October 16, 2025 | 31,800 | 30,350 | 30,350 | 31,800 | 30,200 | 300,125 |
| October 15, 2025 | 31,400 | 31,400 | 31,400 | 31,800 | 31,200 | 395,421 |
| October 14, 2025 | 30,550 | 31,050 | 31,050 | 31,300 | 30,550 | 95,724 |
| October 13, 2025 | 30,300 | 30,650 | 30,650 | 30,950 | 30,200 | 102,622 |
| October 10, 2025 | 30,550 | 30,650 | 30,650 | 30,800 | 30,350 | 138,003 |
| October 02, 2025 | 31,150 | 30,350 | 30,350 | 31,300 | 30,100 | 245,223 |
| October 01, 2025 | 31,600 | 31,250 | 31,250 | 31,900 | 31,150 | 137,902 |
| September 30, 2025 | 31,850 | 31,950 | 31,950 | 32,000 | 31,700 | 53,166 |
| September 29, 2025 | 31,700 | 32,000 | 32,000 | 32,050 | 31,700 | 54,028 |
| September 26, 2025 | 31,800 | 31,800 | 31,800 | 31,900 | 31,400 | 108,995 |
| September 25, 2025 | 31,600 | 32,000 | 32,000 | 32,100 | 31,600 | 73,035 |
| September 24, 2025 | 31,850 | 32,000 | 32,000 | 32,000 | 31,550 | 98,712 |
| September 23, 2025 | 32,250 | 32,200 | 32,200 | 32,300 | 31,950 | 73,351 |
| September 22, 2025 | 32,050 | 32,300 | 32,300 | 32,300 | 31,600 | 65,415 |
| September 19, 2025 | 31,800 | 32,100 | 32,100 | 32,200 | 31,700 | 114,794 |
| September 18, 2025 | 32,050 | 31,900 | 31,900 | 32,150 | 31,600 | 83,373 |
| September 17, 2025 | 31,800 | 31,950 | 31,950 | 32,000 | 31,550 | 75,742 |
| September 16, 2025 | 32,000 | 31,750 | 31,750 | 32,200 | 31,650 | 128,767 |
| September 15, 2025 | 31,350 | 31,950 | 31,950 | 32,000 | 31,200 | 108,459 |
| September 12, 2025 | 31,000 | 31,300 | 31,300 | 31,650 | 30,850 | 139,240 |
| September 11, 2025 | 30,700 | 30,850 | 30,850 | 31,000 | 30,400 | 124,248 |
| September 10, 2025 | 30,150 | 30,700 | 30,700 | 30,800 | 30,050 | 125,830 |
| September 09, 2025 | 30,150 | 30,050 | 30,050 | 30,200 | 29,900 | 92,194 |
| September 08, 2025 | 29,800 | 30,100 | 30,100 | 30,350 | 29,750 | 103,421 |
| September 05, 2025 | 29,800 | 29,800 | 29,800 | 29,950 | 29,550 | 110,030 |
| September 04, 2025 | 29,750 | 29,850 | 29,850 | 29,900 | 29,500 | 63,351 |
| September 03, 2025 | 29,500 | 29,750 | 29,750 | 29,750 | 29,400 | 55,429 |
| September 02, 2025 | 29,500 | 29,500 | 29,500 | 29,600 | 29,400 | 52,606 |
| September 01, 2025 | 29,700 | 29,600 | 29,600 | 29,750 | 29,300 | 51,016 |
| August 29, 2025 | 29,700 | 29,700 | 29,700 | 29,850 | 29,600 | 93,392 |
| August 28, 2025 | 29,700 | 29,800 | 29,800 | 29,900 | 29,400 | 76,248 |
| August 27, 2025 | 30,000 | 29,850 | 29,850 | 30,000 | 29,500 | 108,129 |
| August 26, 2025 | 29,800 | 29,900 | 29,900 | 29,950 | 29,400 | 106,027 |
| August 25, 2025 | 29,850 | 29,900 | 29,900 | 29,900 | 29,600 | 65,423 |
| August 22, 2025 | 29,600 | 29,700 | 29,700 | 29,900 | 29,350 | 98,427 |
| August 21, 2025 | 29,150 | 29,550 | 29,550 | 29,700 | 29,150 | 55,991 |
| August 20, 2025 | 28,750 | 29,200 | 29,200 | 29,250 | 28,450 | 120,174 |
| August 19, 2025 | 29,500 | 29,150 | 29,150 | 29,500 | 29,050 | 95,275 |
| August 18, 2025 | 29,400 | 29,400 | 29,400 | 29,500 | 29,150 | 103,747 |
| August 14, 2025 | 29,650 | 29,650 | 29,650 | 29,900 | 29,550 | 117,454 |
| August 13, 2025 | 29,750 | 29,700 | 29,700 | 29,900 | 29,400 | 83,722 |
| August 12, 2025 | 29,600 | 29,700 | 29,700 | 29,950 | 29,450 | 101,991 |
| August 11, 2025 | 30,450 | 29,650 | 29,650 | 30,500 | 29,600 | 91,406 |
| August 08, 2025 | 30,400 | 30,200 | 30,200 | 30,550 | 30,150 | 90,464 |
| August 07, 2025 | 30,600 | 30,350 | 30,350 | 30,750 | 30,000 | 117,542 |
| August 06, 2025 | 29,450 | 30,000 | 30,000 | 30,000 | 29,250 | 112,771 |
| August 05, 2025 | 29,700 | 29,600 | 29,600 | 29,700 | 29,250 | 206,101 |
| August 04, 2025 | 29,600 | 29,350 | 29,350 | 29,950 | 28,950 | 195,911 |
| August 01, 2025 | 31,850 | 29,600 | 29,600 | 31,950 | 29,600 | 359,869 |
| July 31, 2025 | 32,450 | 32,150 | 32,150 | 32,550 | 31,900 | 153,485 |
| July 30, 2025 | 32,250 | 32,300 | 32,300 | 32,550 | 31,950 | 90,533 |
| July 29, 2025 | 32,200 | 32,250 | 32,250 | 32,300 | 31,700 | 58,809 |
| July 28, 2025 | 33,400 | 31,950 | 31,950 | 33,500 | 31,850 | 201,390 |
| July 25, 2025 | 33,600 | 33,550 | 33,550 | 33,850 | 33,300 | 91,934 |