1,533.00
+40(+2.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 1,493 | 1,533 | 1,533 | 1,537 | 1,484 | 437,156 |
| October 30, 2025 | 1,493 | 1,493 | 1,493 | 1,504 | 1,471 | 552,055 |
| October 29, 2025 | 1,531 | 1,493 | 1,493 | 1,531 | 1,480 | 616,276 |
| October 28, 2025 | 1,531 | 1,524 | 1,524 | 1,546 | 1,505 | 359,936 |
| October 27, 2025 | 1,532 | 1,523 | 1,523 | 1,547 | 1,521 | 451,979 |
| October 24, 2025 | 1,532 | 1,531 | 1,531 | 1,546 | 1,500 | 510,337 |
| October 23, 2025 | 1,544 | 1,531 | 1,531 | 1,562 | 1,531 | 323,435 |
| October 22, 2025 | 1,540 | 1,542 | 1,542 | 1,543 | 1,523 | 249,691 |
| October 21, 2025 | 1,546 | 1,537 | 1,537 | 1,559 | 1,535 | 253,248 |
| October 20, 2025 | 1,546 | 1,546 | 1,546 | 1,548 | 1,530 | 233,434 |
| October 17, 2025 | 1,579 | 1,546 | 1,546 | 1,579 | 1,537 | 369,742 |
| October 16, 2025 | 1,587 | 1,579 | 1,579 | 1,596 | 1,574 | 216,099 |
| October 15, 2025 | 1,567 | 1,586 | 1,586 | 1,587 | 1,567 | 119,897 |
| October 14, 2025 | 1,563 | 1,567 | 1,567 | 1,580 | 1,558 | 208,691 |
| October 13, 2025 | 1,570 | 1,574 | 1,574 | 1,582 | 1,550 | 173,658 |
| October 10, 2025 | 1,608 | 1,577 | 1,577 | 1,612 | 1,563 | 313,608 |
| October 02, 2025 | 1,616 | 1,595 | 1,595 | 1,616 | 1,582 | 233,521 |
| October 01, 2025 | 1,616 | 1,595 | 1,595 | 1,617 | 1,590 | 154,317 |
| September 30, 2025 | 1,623 | 1,615 | 1,615 | 1,637 | 1,582 | 269,577 |
| September 29, 2025 | 1,616 | 1,623 | 1,623 | 1,640 | 1,604 | 155,025 |
| September 26, 2025 | 1,649 | 1,616 | 1,616 | 1,649 | 1,604 | 158,065 |
| September 25, 2025 | 1,640 | 1,649 | 1,649 | 1,650 | 1,615 | 235,852 |
| September 24, 2025 | 1,675 | 1,643 | 1,643 | 1,687 | 1,630 | 206,562 |
| September 23, 2025 | 1,682 | 1,675 | 1,675 | 1,689 | 1,659 | 202,441 |
| September 22, 2025 | 1,682 | 1,682 | 1,682 | 1,697 | 1,655 | 271,866 |
| September 19, 2025 | 1,694 | 1,681 | 1,681 | 1,709 | 1,675 | 166,852 |
| September 18, 2025 | 1,706 | 1,686 | 1,686 | 1,718 | 1,670 | 265,170 |
| September 17, 2025 | 1,719 | 1,706 | 1,706 | 1,719 | 1,681 | 201,372 |
| September 16, 2025 | 1,708 | 1,720 | 1,720 | 1,741 | 1,700 | 258,792 |
| September 15, 2025 | 1,723 | 1,708 | 1,708 | 1,738 | 1,650 | 292,874 |
| September 12, 2025 | 1,755 | 1,723 | 1,723 | 1,756 | 1,721 | 227,170 |
| September 11, 2025 | 1,794 | 1,755 | 1,755 | 1,794 | 1,719 | 313,759 |
| September 10, 2025 | 1,776 | 1,764 | 1,764 | 1,795 | 1,742 | 388,519 |
| September 09, 2025 | 1,695 | 1,764 | 1,764 | 1,786 | 1,680 | 1.13M |
| September 08, 2025 | 1,641 | 1,680 | 1,680 | 1,694 | 1,640 | 394,055 |
| September 05, 2025 | 1,597 | 1,641 | 1,641 | 1,645 | 1,576 | 287,369 |
| September 04, 2025 | 1,586 | 1,610 | 1,610 | 1,625 | 1,570 | 198,561 |
| September 03, 2025 | 1,557 | 1,591 | 1,591 | 1,596 | 1,544 | 153,603 |
| September 02, 2025 | 1,514 | 1,557 | 1,557 | 1,557 | 1,510 | 325,986 |
| September 01, 2025 | 1,562 | 1,514 | 1,514 | 1,565 | 1,510 | 360,820 |
| August 29, 2025 | 1,613 | 1,562 | 1,562 | 1,619 | 1,554 | 432,997 |
| August 28, 2025 | 1,625 | 1,613 | 1,613 | 1,650 | 1,604 | 154,537 |
| August 27, 2025 | 1,642 | 1,625 | 1,625 | 1,650 | 1,607 | 219,667 |
| August 26, 2025 | 1,585 | 1,642 | 1,642 | 1,655 | 1,574 | 537,822 |
| August 25, 2025 | 1,585 | 1,585 | 1,585 | 1,598 | 1,540 | 147,507 |
| August 22, 2025 | 1,585 | 1,585 | 1,585 | 1,606 | 1,580 | 123,454 |
| August 21, 2025 | 1,589 | 1,585 | 1,585 | 1,608 | 1,577 | 194,313 |
| August 20, 2025 | 1,600 | 1,589 | 1,589 | 1,600 | 1,570 | 177,208 |
| August 19, 2025 | 1,621 | 1,600 | 1,600 | 1,645 | 1,591 | 382,977 |
| August 18, 2025 | 1,641 | 1,621 | 1,621 | 1,652 | 1,617 | 244,408 |
| August 14, 2025 | 1,629 | 1,635 | 1,635 | 1,650 | 1,610 | 138,663 |
| August 13, 2025 | 1,618 | 1,629 | 1,629 | 1,634 | 1,592 | 165,043 |
| August 12, 2025 | 1,615 | 1,618 | 1,618 | 1,630 | 1,614 | 162,208 |
| August 11, 2025 | 1,615 | 1,615 | 1,615 | 1,651 | 1,590 | 296,306 |
| August 08, 2025 | 1,578 | 1,610 | 1,610 | 1,620 | 1,573 | 230,031 |
| August 07, 2025 | 1,580 | 1,578 | 1,578 | 1,588 | 1,570 | 102,946 |
| August 06, 2025 | 1,575 | 1,570 | 1,570 | 1,589 | 1,560 | 146,764 |
| August 05, 2025 | 1,570 | 1,575 | 1,575 | 1,582 | 1,555 | 174,734 |
| August 04, 2025 | 1,546 | 1,560 | 1,560 | 1,566 | 1,532 | 117,873 |
| August 01, 2025 | 1,569 | 1,546 | 1,546 | 1,569 | 1,531 | 253,937 |