2,545.00
-20(-0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,565 | 2,545 | 2,545 | 2,575 | 2,530 | 90,326 |
| October 23, 2025 | 2,555 | 2,565 | 2,565 | 2,600 | 2,555 | 40,111 |
| October 22, 2025 | 2,580 | 2,575 | 2,575 | 2,580 | 2,545 | 79,966 |
| October 21, 2025 | 2,610 | 2,590 | 2,590 | 2,640 | 2,585 | 131,263 |
| October 20, 2025 | 2,605 | 2,630 | 2,630 | 2,640 | 2,600 | 75,321 |
| October 17, 2025 | 2,620 | 2,620 | 2,620 | 2,630 | 2,575 | 102,175 |
| October 16, 2025 | 2,635 | 2,620 | 2,620 | 2,650 | 2,620 | 74,056 |
| October 15, 2025 | 2,620 | 2,640 | 2,640 | 2,750 | 2,615 | 387,316 |
| October 14, 2025 | 2,595 | 2,585 | 2,585 | 2,595 | 2,550 | 52,975 |
| October 13, 2025 | 2,500 | 2,580 | 2,580 | 2,600 | 2,495 | 189,562 |
| October 10, 2025 | 2,600 | 2,575 | 2,575 | 2,610 | 2,555 | 101,883 |
| October 02, 2025 | 2,605 | 2,610 | 2,610 | 2,640 | 2,600 | 41,006 |
| October 01, 2025 | 2,610 | 2,605 | 2,605 | 2,625 | 2,600 | 38,730 |
| September 30, 2025 | 2,625 | 2,610 | 2,610 | 2,650 | 2,600 | 39,158 |
| September 29, 2025 | 2,610 | 2,645 | 2,645 | 2,645 | 2,605 | 44,496 |
| September 26, 2025 | 2,655 | 2,610 | 2,610 | 2,655 | 2,605 | 63,436 |
| September 25, 2025 | 2,660 | 2,655 | 2,655 | 2,665 | 2,640 | 26,696 |
| September 24, 2025 | 2,660 | 2,660 | 2,660 | 2,665 | 2,630 | 53,746 |
| September 23, 2025 | 2,675 | 2,660 | 2,660 | 2,675 | 2,635 | 106,922 |
| September 22, 2025 | 2,685 | 2,675 | 2,675 | 2,690 | 2,655 | 69,998 |
| September 19, 2025 | 2,690 | 2,685 | 2,685 | 2,695 | 2,670 | 67,535 |
| September 18, 2025 | 2,680 | 2,690 | 2,690 | 2,695 | 2,670 | 74,080 |
| September 17, 2025 | 2,675 | 2,680 | 2,680 | 2,685 | 2,655 | 52,373 |
| September 16, 2025 | 2,685 | 2,680 | 2,680 | 2,695 | 2,670 | 68,890 |
| September 15, 2025 | 2,700 | 2,695 | 2,695 | 2,710 | 2,675 | 88,585 |
| September 12, 2025 | 2,705 | 2,700 | 2,700 | 2,715 | 2,685 | 108,565 |
| September 11, 2025 | 2,720 | 2,700 | 2,700 | 2,730 | 2,695 | 48,590 |
| September 10, 2025 | 2,725 | 2,725 | 2,725 | 2,740 | 2,715 | 31,308 |
| September 09, 2025 | 2,715 | 2,725 | 2,725 | 2,740 | 2,705 | 41,362 |
| September 08, 2025 | 2,705 | 2,725 | 2,725 | 2,725 | 2,695 | 40,147 |
| September 05, 2025 | 2,685 | 2,700 | 2,700 | 2,710 | 2,670 | 48,669 |
| September 04, 2025 | 2,655 | 2,685 | 2,685 | 2,705 | 2,650 | 34,629 |
| September 03, 2025 | 2,655 | 2,650 | 2,650 | 2,695 | 2,645 | 35,675 |
| September 02, 2025 | 2,645 | 2,650 | 2,650 | 2,660 | 2,635 | 42,553 |
| September 01, 2025 | 2,700 | 2,635 | 2,635 | 2,700 | 2,635 | 76,030 |
| August 29, 2025 | 2,710 | 2,700 | 2,700 | 2,715 | 2,680 | 59,778 |
| August 28, 2025 | 2,735 | 2,705 | 2,705 | 2,735 | 2,705 | 59,744 |
| August 27, 2025 | 2,735 | 2,730 | 2,730 | 2,740 | 2,715 | 59,620 |
| August 26, 2025 | 2,755 | 2,730 | 2,730 | 2,760 | 2,730 | 42,186 |
| August 25, 2025 | 2,765 | 2,755 | 2,755 | 2,790 | 2,755 | 47,625 |
| August 22, 2025 | 2,750 | 2,760 | 2,760 | 2,780 | 2,740 | 44,933 |
| August 21, 2025 | 2,755 | 2,750 | 2,750 | 2,780 | 2,750 | 65,989 |
| August 20, 2025 | 2,745 | 2,755 | 2,755 | 2,755 | 2,685 | 114,964 |
| August 19, 2025 | 2,780 | 2,745 | 2,745 | 2,790 | 2,745 | 75,468 |
| August 18, 2025 | 2,820 | 2,790 | 2,790 | 2,830 | 2,780 | 79,449 |
| August 14, 2025 | 2,810 | 2,815 | 2,815 | 2,840 | 2,800 | 95,783 |
| August 13, 2025 | 2,830 | 2,810 | 2,810 | 2,840 | 2,790 | 89,596 |
| August 12, 2025 | 2,820 | 2,830 | 2,830 | 2,855 | 2,810 | 72,417 |
| August 11, 2025 | 2,835 | 2,825 | 2,825 | 2,860 | 2,825 | 58,085 |
| August 08, 2025 | 2,820 | 2,835 | 2,835 | 2,870 | 2,820 | 52,247 |
| August 07, 2025 | 2,830 | 2,830 | 2,830 | 2,840 | 2,805 | 74,301 |
| August 06, 2025 | 2,815 | 2,820 | 2,820 | 2,840 | 2,790 | 71,483 |
| August 05, 2025 | 2,810 | 2,815 | 2,815 | 2,835 | 2,790 | 65,530 |
| August 04, 2025 | 2,805 | 2,805 | 2,805 | 2,835 | 2,775 | 78,764 |
| August 01, 2025 | 2,880 | 2,805 | 2,805 | 2,880 | 2,775 | 148,992 |
| July 31, 2025 | 2,850 | 2,880 | 2,880 | 2,915 | 2,835 | 120,954 |
| July 30, 2025 | 2,845 | 2,850 | 2,850 | 2,890 | 2,800 | 97,891 |
| July 29, 2025 | 2,815 | 2,850 | 2,850 | 2,865 | 2,810 | 73,397 |
| July 28, 2025 | 2,870 | 2,855 | 2,855 | 2,875 | 2,830 | 51,006 |
| July 25, 2025 | 2,875 | 2,870 | 2,870 | 2,905 | 2,850 | 97,554 |