10,150.00
+120(+1.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 10,040 | 10,150 | 10,150 | 10,230 | 10,030 | 51,912 |
| October 23, 2025 | 10,120 | 10,030 | 10,030 | 10,240 | 9,980 | 49,267 |
| October 22, 2025 | 10,070 | 10,060 | 10,060 | 10,180 | 9,970 | 16,416 |
| October 21, 2025 | 9,980 | 9,960 | 9,960 | 10,200 | 9,960 | 12,856 |
| October 20, 2025 | 9,980 | 10,010 | 10,010 | 10,210 | 9,910 | 46,028 |
| October 17, 2025 | 10,250 | 9,910 | 9,910 | 10,250 | 9,910 | 42,536 |
| October 16, 2025 | 9,950 | 10,180 | 10,180 | 10,180 | 9,930 | 27,068 |
| October 15, 2025 | 9,920 | 9,950 | 9,950 | 10,010 | 9,920 | 3,937 |
| October 14, 2025 | 9,950 | 9,910 | 9,910 | 10,010 | 9,910 | 6,444 |
| October 13, 2025 | 10,050 | 10,020 | 10,020 | 10,160 | 9,940 | 15,273 |
| October 10, 2025 | 10,110 | 10,080 | 10,080 | 10,700 | 10,010 | 26,357 |
| October 02, 2025 | 10,250 | 10,110 | 10,110 | 10,350 | 10,000 | 10,657 |
| October 01, 2025 | 10,130 | 10,140 | 10,140 | 10,170 | 10,020 | 18,659 |
| September 30, 2025 | 10,110 | 10,070 | 10,070 | 10,150 | 10,000 | 3,412 |
| September 29, 2025 | 10,200 | 10,100 | 10,100 | 10,500 | 10,050 | 36,956 |
| September 26, 2025 | 10,380 | 10,200 | 10,200 | 10,480 | 10,160 | 30,981 |
| September 25, 2025 | 10,340 | 10,360 | 10,360 | 10,520 | 10,230 | 51,290 |
| September 24, 2025 | 10,350 | 10,340 | 10,340 | 10,460 | 10,260 | 34,993 |
| September 23, 2025 | 10,210 | 10,350 | 10,350 | 10,420 | 10,170 | 34,656 |
| September 22, 2025 | 10,360 | 10,290 | 10,290 | 10,560 | 10,170 | 29,546 |
| September 19, 2025 | 10,390 | 10,360 | 10,360 | 10,610 | 10,330 | 24,545 |
| September 18, 2025 | 10,640 | 10,490 | 10,490 | 10,660 | 10,370 | 29,014 |
| September 17, 2025 | 10,600 | 10,640 | 10,640 | 10,720 | 10,370 | 42,734 |
| September 16, 2025 | 10,500 | 10,600 | 10,600 | 10,700 | 10,460 | 37,128 |
| September 15, 2025 | 10,560 | 10,580 | 10,580 | 10,740 | 10,400 | 18,105 |
| September 12, 2025 | 10,550 | 10,500 | 10,500 | 10,760 | 10,430 | 33,349 |
| September 11, 2025 | 10,510 | 10,540 | 10,540 | 10,750 | 10,510 | 17,264 |
| September 10, 2025 | 10,320 | 10,610 | 10,610 | 10,610 | 10,320 | 14,617 |
| September 09, 2025 | 10,200 | 10,320 | 10,320 | 10,360 | 10,160 | 11,491 |
| September 08, 2025 | 10,100 | 10,200 | 10,200 | 10,400 | 10,100 | 11,530 |
| September 05, 2025 | 10,230 | 10,210 | 10,210 | 10,340 | 10,160 | 6,427 |
| September 04, 2025 | 10,210 | 10,210 | 10,210 | 10,360 | 10,090 | 9,445 |
| September 03, 2025 | 10,180 | 10,180 | 10,180 | 10,370 | 10,100 | 6,617 |
| September 02, 2025 | 10,200 | 10,220 | 10,220 | 10,300 | 10,110 | 11,266 |
| September 01, 2025 | 10,220 | 10,190 | 10,190 | 10,390 | 10,100 | 28,454 |
| August 29, 2025 | 10,260 | 10,220 | 10,220 | 10,390 | 10,130 | 8,172 |
| August 28, 2025 | 10,250 | 10,260 | 10,260 | 10,420 | 10,170 | 9,949 |
| August 27, 2025 | 10,350 | 10,220 | 10,220 | 10,700 | 10,220 | 13,822 |
| August 26, 2025 | 10,490 | 10,350 | 10,350 | 10,620 | 10,220 | 34,874 |
| August 25, 2025 | 10,480 | 10,490 | 10,490 | 10,620 | 10,390 | 6,536 |
| August 22, 2025 | 10,560 | 10,500 | 10,500 | 10,560 | 10,480 | 563 |
| August 21, 2025 | 10,500 | 10,470 | 10,470 | 10,680 | 10,470 | 8,342 |
| August 20, 2025 | 10,450 | 10,470 | 10,470 | 10,490 | 10,300 | 15,124 |
| August 19, 2025 | 10,600 | 10,450 | 10,450 | 10,780 | 10,450 | 11,427 |
| August 18, 2025 | 10,650 | 10,600 | 10,600 | 10,650 | 10,420 | 13,946 |
| August 14, 2025 | 10,740 | 10,610 | 10,610 | 10,810 | 10,610 | 7,076 |
| August 13, 2025 | 10,700 | 10,690 | 10,690 | 10,850 | 10,540 | 5,316 |
| August 12, 2025 | 10,800 | 10,560 | 10,560 | 11,230 | 10,360 | 13,281 |
| August 11, 2025 | 10,650 | 10,530 | 10,530 | 10,840 | 10,490 | 9,434 |
| August 08, 2025 | 10,600 | 10,600 | 10,600 | 10,640 | 10,520 | 3,050 |
| August 07, 2025 | 10,750 | 10,530 | 10,530 | 10,750 | 10,530 | 2,220 |
| August 06, 2025 | 10,850 | 10,690 | 10,690 | 10,990 | 10,660 | 6,349 |
| August 05, 2025 | 10,700 | 10,760 | 10,760 | 10,980 | 10,560 | 5,491 |
| August 04, 2025 | 10,300 | 10,540 | 10,540 | 10,990 | 10,300 | 5,346 |
| August 01, 2025 | 10,780 | 10,350 | 10,350 | 10,820 | 10,350 | 7,796 |
| July 31, 2025 | 10,710 | 10,780 | 10,780 | 10,850 | 10,680 | 4,957 |
| July 30, 2025 | 10,740 | 10,710 | 10,710 | 10,890 | 10,710 | 7,419 |
| July 29, 2025 | 10,690 | 10,720 | 10,720 | 10,790 | 10,530 | 7,102 |
| July 28, 2025 | 11,150 | 10,690 | 10,690 | 11,150 | 10,690 | 14,869 |
| July 25, 2025 | 11,200 | 11,100 | 11,100 | 11,200 | 10,990 | 4,884 |