2,885.00
-5(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,890 | 2,885 | 2,885 | 2,895 | 2,865 | 44,394 |
| October 23, 2025 | 2,890 | 2,890 | 2,890 | 2,900 | 2,860 | 80,476 |
| October 22, 2025 | 2,890 | 2,890 | 2,890 | 2,895 | 2,850 | 110,504 |
| October 21, 2025 | 2,890 | 2,890 | 2,890 | 2,900 | 2,850 | 172,718 |
| October 20, 2025 | 2,885 | 2,890 | 2,890 | 2,890 | 2,850 | 77,092 |
| October 17, 2025 | 2,895 | 2,895 | 2,895 | 2,900 | 2,875 | 45,760 |
| October 16, 2025 | 2,910 | 2,910 | 2,910 | 2,920 | 2,895 | 48,171 |
| October 15, 2025 | 2,915 | 2,915 | 2,915 | 2,925 | 2,895 | 35,997 |
| October 14, 2025 | 2,935 | 2,905 | 2,905 | 2,935 | 2,900 | 22,694 |
| October 13, 2025 | 2,910 | 2,915 | 2,915 | 2,935 | 2,895 | 41,554 |
| October 10, 2025 | 2,920 | 2,920 | 2,920 | 2,920 | 2,890 | 41,757 |
| October 02, 2025 | 2,920 | 2,920 | 2,920 | 2,925 | 2,900 | 27,506 |
| October 01, 2025 | 2,895 | 2,910 | 2,910 | 2,925 | 2,895 | 21,279 |
| September 30, 2025 | 2,925 | 2,895 | 2,895 | 2,925 | 2,870 | 45,973 |
| September 29, 2025 | 2,910 | 2,925 | 2,925 | 2,945 | 2,905 | 61,194 |
| September 26, 2025 | 2,935 | 2,910 | 2,910 | 2,935 | 2,900 | 83,902 |
| September 25, 2025 | 2,930 | 2,925 | 2,925 | 2,935 | 2,905 | 14,920 |
| September 24, 2025 | 2,935 | 2,920 | 2,920 | 2,935 | 2,900 | 37,014 |
| September 23, 2025 | 2,935 | 2,935 | 2,935 | 2,945 | 2,920 | 68,317 |
| September 22, 2025 | 2,940 | 2,935 | 2,935 | 2,940 | 2,915 | 32,055 |
| September 19, 2025 | 2,930 | 2,935 | 2,935 | 2,940 | 2,915 | 57,926 |
| September 18, 2025 | 2,930 | 2,925 | 2,925 | 2,945 | 2,925 | 28,555 |
| September 17, 2025 | 2,920 | 2,930 | 2,930 | 2,955 | 2,920 | 109,790 |
| September 16, 2025 | 2,935 | 2,930 | 2,930 | 2,945 | 2,925 | 109,886 |
| September 15, 2025 | 2,920 | 2,940 | 2,940 | 2,955 | 2,920 | 151,127 |
| September 12, 2025 | 2,905 | 2,925 | 2,925 | 2,935 | 2,905 | 48,605 |
| September 11, 2025 | 2,940 | 2,910 | 2,910 | 2,940 | 2,905 | 148,084 |
| September 10, 2025 | 2,900 | 2,905 | 2,905 | 2,945 | 2,900 | 169,682 |
| September 09, 2025 | 2,910 | 2,905 | 2,905 | 2,920 | 2,900 | 16,743 |
| September 08, 2025 | 2,905 | 2,910 | 2,910 | 2,940 | 2,900 | 54,739 |
| September 05, 2025 | 2,930 | 2,915 | 2,915 | 2,945 | 2,900 | 148,280 |
| September 04, 2025 | 2,930 | 2,905 | 2,905 | 2,930 | 2,890 | 12,774 |
| September 03, 2025 | 2,900 | 2,895 | 2,895 | 2,930 | 2,880 | 11,510 |
| September 02, 2025 | 2,890 | 2,890 | 2,890 | 2,905 | 2,880 | 13,405 |
| September 01, 2025 | 2,930 | 2,890 | 2,890 | 2,930 | 2,870 | 19,486 |
| August 29, 2025 | 2,880 | 2,895 | 2,895 | 2,900 | 2,875 | 61,898 |
| August 28, 2025 | 2,920 | 2,880 | 2,880 | 2,930 | 2,865 | 36,021 |
| August 27, 2025 | 2,890 | 2,890 | 2,890 | 2,890 | 2,870 | 29,868 |
| August 26, 2025 | 2,885 | 2,890 | 2,890 | 2,910 | 2,875 | 13,660 |
| August 25, 2025 | 2,915 | 2,890 | 2,890 | 2,920 | 2,870 | 62,618 |
| August 22, 2025 | 2,920 | 2,915 | 2,915 | 2,920 | 2,890 | 13,869 |
| August 21, 2025 | 2,935 | 2,915 | 2,915 | 2,940 | 2,900 | 5,670 |
| August 20, 2025 | 2,920 | 2,910 | 2,910 | 2,930 | 2,880 | 30,814 |
| August 19, 2025 | 2,910 | 2,910 | 2,910 | 2,935 | 2,900 | 22,632 |
| August 18, 2025 | 2,925 | 2,920 | 2,920 | 2,935 | 2,895 | 28,879 |
| August 14, 2025 | 2,930 | 2,925 | 2,925 | 2,935 | 2,900 | 11,765 |
| August 13, 2025 | 2,915 | 2,920 | 2,920 | 2,930 | 2,880 | 44,459 |
| August 12, 2025 | 2,920 | 2,915 | 2,915 | 2,925 | 2,895 | 27,641 |
| August 11, 2025 | 2,925 | 2,925 | 2,925 | 2,945 | 2,900 | 30,504 |
| August 08, 2025 | 2,930 | 2,925 | 2,925 | 2,930 | 2,900 | 25,924 |
| August 07, 2025 | 2,930 | 2,905 | 2,905 | 2,930 | 2,885 | 15,256 |
| August 06, 2025 | 2,885 | 2,895 | 2,895 | 2,915 | 2,880 | 20,446 |
| August 05, 2025 | 2,880 | 2,885 | 2,885 | 2,910 | 2,880 | 26,435 |
| August 04, 2025 | 2,935 | 2,895 | 2,895 | 2,935 | 2,865 | 46,262 |
| August 01, 2025 | 2,960 | 2,900 | 2,900 | 2,960 | 2,860 | 110,781 |
| July 31, 2025 | 2,940 | 2,940 | 2,940 | 2,960 | 2,920 | 76,660 |
| July 30, 2025 | 2,955 | 2,940 | 2,940 | 2,970 | 2,920 | 48,581 |
| July 29, 2025 | 2,930 | 2,955 | 2,955 | 2,970 | 2,915 | 52,822 |
| July 28, 2025 | 2,945 | 2,930 | 2,930 | 2,955 | 2,920 | 27,322 |
| July 25, 2025 | 2,935 | 2,945 | 2,945 | 2,965 | 2,925 | 22,785 |