19,550.00
-10(-0.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 19,720 | 19,550 | 19,550 | 19,720 | 19,390 | 33,754 |
| October 23, 2025 | 19,700 | 19,560 | 19,560 | 19,720 | 19,550 | 15,559 |
| October 22, 2025 | 19,500 | 19,650 | 19,650 | 19,720 | 19,400 | 20,716 |
| October 21, 2025 | 19,510 | 19,500 | 19,500 | 19,625 | 19,460 | 34,149 |
| October 20, 2025 | 19,660 | 19,530 | 19,530 | 19,660 | 19,480 | 21,652 |
| October 17, 2025 | 19,660 | 19,660 | 19,660 | 19,770 | 19,650 | 24,829 |
| October 16, 2025 | 19,660 | 19,810 | 19,810 | 20,000 | 19,660 | 16,827 |
| October 15, 2025 | 19,770 | 19,640 | 19,640 | 19,930 | 19,640 | 41,892 |
| October 14, 2025 | 19,740 | 19,770 | 19,770 | 19,890 | 19,690 | 14,066 |
| October 13, 2025 | 19,900 | 19,740 | 19,740 | 19,900 | 19,640 | 21,876 |
| October 10, 2025 | 20,350 | 19,950 | 19,950 | 20,350 | 19,920 | 14,537 |
| October 02, 2025 | 20,100 | 20,250 | 20,250 | 20,400 | 19,970 | 17,718 |
| October 01, 2025 | 20,250 | 20,050 | 20,050 | 20,300 | 20,000 | 6,879 |
| September 30, 2025 | 20,500 | 20,250 | 20,250 | 20,500 | 20,200 | 7,280 |
| September 29, 2025 | 20,250 | 20,550 | 20,550 | 20,600 | 20,100 | 20,269 |
| September 26, 2025 | 19,920 | 20,050 | 20,050 | 20,100 | 19,830 | 35,774 |
| September 25, 2025 | 20,100 | 20,050 | 20,050 | 20,100 | 19,870 | 6,994 |
| September 24, 2025 | 20,050 | 20,100 | 20,100 | 20,100 | 19,900 | 30,147 |
| September 23, 2025 | 20,100 | 20,050 | 20,050 | 20,150 | 19,980 | 17,425 |
| September 22, 2025 | 20,250 | 20,100 | 20,100 | 20,300 | 20,100 | 19,423 |
| September 19, 2025 | 20,700 | 20,200 | 20,200 | 20,700 | 20,200 | 35,209 |
| September 18, 2025 | 20,550 | 20,700 | 20,700 | 20,700 | 20,350 | 19,589 |
| September 17, 2025 | 20,750 | 20,550 | 20,550 | 20,750 | 20,400 | 15,148 |
| September 16, 2025 | 20,650 | 20,750 | 20,750 | 20,800 | 20,600 | 13,430 |
| September 15, 2025 | 21,050 | 20,750 | 20,750 | 21,100 | 20,600 | 46,310 |
| September 12, 2025 | 21,400 | 21,050 | 21,050 | 21,450 | 21,000 | 21,908 |
| September 11, 2025 | 20,900 | 21,500 | 21,500 | 21,500 | 20,900 | 29,780 |
| September 10, 2025 | 20,800 | 21,100 | 21,100 | 21,500 | 20,600 | 25,990 |
| September 09, 2025 | 20,700 | 20,800 | 20,800 | 21,000 | 20,650 | 4,982 |
| September 08, 2025 | 20,650 | 20,700 | 20,700 | 20,850 | 20,550 | 7,089 |
| September 05, 2025 | 21,250 | 20,850 | 20,850 | 21,300 | 20,750 | 18,385 |
| September 04, 2025 | 20,750 | 21,100 | 21,100 | 21,150 | 20,750 | 16,475 |
| September 03, 2025 | 20,750 | 20,800 | 20,800 | 20,850 | 20,600 | 7,380 |
| September 02, 2025 | 20,400 | 20,750 | 20,750 | 20,750 | 20,350 | 16,970 |
| September 01, 2025 | 20,200 | 20,400 | 20,400 | 20,800 | 20,050 | 19,422 |
| August 29, 2025 | 20,550 | 20,300 | 20,300 | 20,550 | 20,150 | 16,491 |
| August 28, 2025 | 20,400 | 20,300 | 20,300 | 20,600 | 20,050 | 23,538 |
| August 27, 2025 | 20,500 | 20,300 | 20,300 | 20,500 | 20,100 | 21,662 |
| August 26, 2025 | 20,500 | 20,300 | 20,300 | 20,600 | 20,100 | 11,499 |
| August 25, 2025 | 20,550 | 20,500 | 20,500 | 20,550 | 20,200 | 8,709 |
| August 22, 2025 | 20,200 | 20,150 | 20,150 | 20,550 | 19,960 | 28,399 |
| August 21, 2025 | 19,990 | 20,300 | 20,300 | 20,350 | 19,950 | 16,811 |
| August 20, 2025 | 20,350 | 19,950 | 19,950 | 20,350 | 19,560 | 32,513 |
| August 19, 2025 | 20,550 | 20,100 | 20,100 | 20,550 | 20,000 | 22,744 |
| August 18, 2025 | 20,800 | 20,450 | 20,450 | 20,950 | 20,400 | 14,558 |
| August 14, 2025 | 21,000 | 20,750 | 20,750 | 21,050 | 20,650 | 16,521 |
| August 13, 2025 | 21,050 | 21,000 | 21,000 | 21,200 | 20,700 | 20,764 |
| August 12, 2025 | 20,550 | 20,800 | 20,800 | 21,050 | 20,500 | 14,219 |
| August 11, 2025 | 21,150 | 20,550 | 20,550 | 21,400 | 20,500 | 34,799 |
| August 08, 2025 | 21,000 | 21,150 | 21,150 | 21,500 | 20,950 | 65,515 |
| August 07, 2025 | 21,350 | 21,350 | 21,350 | 21,550 | 21,150 | 81,479 |
| August 06, 2025 | 21,100 | 21,350 | 21,350 | 21,450 | 21,000 | 29,317 |
| August 05, 2025 | 20,900 | 21,100 | 21,100 | 21,250 | 20,750 | 23,842 |
| August 04, 2025 | 20,050 | 20,900 | 20,900 | 21,100 | 20,050 | 41,206 |
| August 01, 2025 | 20,950 | 20,300 | 20,300 | 20,950 | 19,950 | 67,780 |
| July 31, 2025 | 20,800 | 20,900 | 20,900 | 21,150 | 20,750 | 21,989 |
| July 30, 2025 | 20,350 | 20,750 | 20,750 | 20,850 | 20,300 | 33,983 |
| July 29, 2025 | 20,400 | 20,350 | 20,350 | 20,400 | 20,000 | 25,129 |
| July 28, 2025 | 20,700 | 20,450 | 20,450 | 20,750 | 20,050 | 43,458 |
| July 25, 2025 | 20,700 | 20,750 | 20,750 | 20,800 | 20,400 | 21,142 |