45,450.00
-1050(-2.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 47,000 | 45,450 | 45,450 | 47,250 | 45,150 | 118,961 |
| October 23, 2025 | 49,000 | 46,500 | 46,500 | 49,150 | 46,450 | 180,475 |
| October 22, 2025 | 47,000 | 49,200 | 49,200 | 50,700 | 45,450 | 297,819 |
| October 21, 2025 | 47,650 | 46,750 | 46,750 | 48,450 | 45,900 | 232,566 |
| October 20, 2025 | 43,500 | 47,650 | 47,650 | 47,900 | 43,450 | 275,054 |
| October 17, 2025 | 44,050 | 43,550 | 43,550 | 45,350 | 43,450 | 93,839 |
| October 16, 2025 | 43,600 | 44,900 | 44,900 | 45,750 | 43,150 | 183,380 |
| October 15, 2025 | 41,100 | 43,600 | 43,600 | 44,100 | 41,050 | 180,732 |
| October 14, 2025 | 40,850 | 40,950 | 40,950 | 42,550 | 40,200 | 108,275 |
| October 13, 2025 | 40,700 | 40,850 | 40,850 | 42,550 | 40,700 | 109,411 |
| October 10, 2025 | 42,200 | 41,750 | 41,750 | 42,400 | 40,450 | 76,667 |
| October 02, 2025 | 41,500 | 42,100 | 42,100 | 43,100 | 41,000 | 101,003 |
| October 01, 2025 | 41,150 | 41,200 | 41,200 | 41,200 | 40,100 | 94,364 |
| September 30, 2025 | 43,200 | 41,100 | 41,100 | 43,550 | 40,700 | 127,798 |
| September 29, 2025 | 39,850 | 43,200 | 43,200 | 43,950 | 39,850 | 236,866 |
| September 26, 2025 | 42,000 | 40,000 | 40,000 | 42,000 | 39,250 | 163,032 |
| September 25, 2025 | 42,500 | 41,550 | 41,550 | 42,800 | 41,200 | 129,218 |
| September 24, 2025 | 43,750 | 42,800 | 42,800 | 44,950 | 42,700 | 163,738 |
| September 23, 2025 | 41,200 | 43,750 | 43,750 | 44,200 | 40,600 | 190,694 |
| September 22, 2025 | 41,100 | 41,850 | 41,850 | 42,050 | 40,350 | 81,557 |
| September 19, 2025 | 42,100 | 41,100 | 41,100 | 42,100 | 41,000 | 58,889 |
| September 18, 2025 | 42,300 | 42,100 | 42,100 | 42,800 | 41,650 | 68,868 |
| September 17, 2025 | 43,700 | 41,900 | 41,900 | 43,700 | 41,500 | 117,289 |
| September 16, 2025 | 43,850 | 43,700 | 43,700 | 43,950 | 42,800 | 96,140 |
| September 15, 2025 | 42,700 | 43,600 | 43,600 | 45,500 | 42,650 | 219,022 |
| September 12, 2025 | 43,000 | 42,450 | 42,450 | 43,350 | 42,050 | 101,642 |
| September 11, 2025 | 45,100 | 42,500 | 42,500 | 45,300 | 42,350 | 179,338 |
| September 10, 2025 | 45,850 | 45,550 | 45,550 | 46,200 | 44,250 | 193,464 |
| September 09, 2025 | 44,100 | 45,850 | 45,850 | 46,300 | 44,050 | 299,550 |
| September 08, 2025 | 44,500 | 44,100 | 44,100 | 44,900 | 41,850 | 379,017 |
| September 05, 2025 | 45,000 | 45,550 | 45,550 | 46,550 | 44,550 | 236,550 |
| September 04, 2025 | 44,300 | 45,000 | 45,000 | 45,000 | 43,600 | 185,950 |
| September 03, 2025 | 43,900 | 44,600 | 44,600 | 45,050 | 42,900 | 201,513 |
| September 02, 2025 | 44,350 | 43,950 | 43,950 | 44,550 | 42,350 | 327,804 |
| September 01, 2025 | 44,600 | 44,550 | 44,550 | 46,500 | 43,600 | 475,741 |
| August 29, 2025 | 45,200 | 44,000 | 44,000 | 45,550 | 43,600 | 221,112 |
| August 28, 2025 | 39,900 | 44,250 | 44,250 | 44,500 | 39,350 | 509,138 |
| August 27, 2025 | 40,550 | 39,700 | 39,700 | 41,000 | 39,550 | 110,054 |
| August 26, 2025 | 40,000 | 40,850 | 40,850 | 41,000 | 39,300 | 203,566 |
| August 25, 2025 | 38,200 | 40,150 | 40,150 | 40,250 | 37,700 | 262,602 |
| August 22, 2025 | 37,700 | 37,400 | 37,400 | 38,100 | 37,000 | 69,839 |
| August 21, 2025 | 36,900 | 37,750 | 37,750 | 37,950 | 36,650 | 148,142 |
| August 20, 2025 | 36,500 | 36,650 | 36,650 | 36,900 | 35,300 | 154,967 |
| August 19, 2025 | 38,250 | 37,350 | 37,350 | 38,300 | 37,050 | 108,516 |
| August 18, 2025 | 39,550 | 38,450 | 38,450 | 39,550 | 38,150 | 98,981 |
| August 14, 2025 | 39,050 | 39,600 | 39,600 | 40,200 | 38,750 | 184,994 |
| August 13, 2025 | 40,150 | 39,250 | 39,250 | 40,650 | 38,400 | 336,249 |
| August 12, 2025 | 40,250 | 40,100 | 40,100 | 41,500 | 39,700 | 181,846 |
| August 11, 2025 | 44,200 | 40,250 | 40,250 | 44,200 | 39,150 | 684,292 |
| August 08, 2025 | 45,500 | 44,450 | 44,450 | 47,350 | 43,600 | 189,547 |
| August 07, 2025 | 46,500 | 44,750 | 44,750 | 46,500 | 44,000 | 191,268 |
| August 06, 2025 | 45,450 | 45,800 | 45,800 | 46,000 | 44,750 | 144,210 |
| August 05, 2025 | 45,500 | 45,450 | 45,450 | 47,750 | 44,600 | 204,651 |
| August 04, 2025 | 44,400 | 44,750 | 44,750 | 45,600 | 43,650 | 159,934 |
| August 01, 2025 | 48,000 | 44,400 | 44,400 | 48,150 | 44,150 | 309,213 |
| July 31, 2025 | 47,350 | 49,250 | 49,250 | 49,900 | 47,150 | 223,745 |
| July 30, 2025 | 48,300 | 47,300 | 47,300 | 49,300 | 46,950 | 112,799 |
| July 29, 2025 | 48,550 | 48,000 | 48,000 | 49,100 | 47,300 | 308,393 |
| July 28, 2025 | 53,100 | 49,400 | 49,400 | 53,200 | 48,800 | 303,784 |
| July 25, 2025 | 51,100 | 53,700 | 53,700 | 54,300 | 50,900 | 231,763 |