20,450.00
-50(-0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 20,550 | 20,450 | 20,450 | 20,700 | 20,350 | 7,683 |
| October 23, 2025 | 20,700 | 20,500 | 20,500 | 20,750 | 20,400 | 6,889 |
| October 22, 2025 | 20,600 | 20,700 | 20,700 | 20,700 | 20,400 | 5,123 |
| October 21, 2025 | 20,900 | 20,450 | 20,450 | 20,900 | 20,400 | 7,245 |
| October 20, 2025 | 20,950 | 20,550 | 20,550 | 20,950 | 20,400 | 5,738 |
| October 17, 2025 | 21,000 | 20,600 | 20,600 | 21,000 | 20,600 | 7,132 |
| October 16, 2025 | 21,000 | 20,900 | 20,900 | 21,150 | 20,750 | 7,429 |
| October 15, 2025 | 20,800 | 20,800 | 20,800 | 20,900 | 20,650 | 2,031 |
| October 14, 2025 | 20,550 | 20,650 | 20,650 | 21,000 | 20,550 | 6,110 |
| October 13, 2025 | 20,700 | 20,850 | 20,850 | 21,200 | 20,450 | 5,228 |
| October 10, 2025 | 21,350 | 20,900 | 20,900 | 21,350 | 20,600 | 6,661 |
| October 02, 2025 | 21,400 | 20,950 | 20,950 | 21,500 | 20,950 | 5,746 |
| October 01, 2025 | 21,200 | 21,250 | 21,250 | 21,350 | 21,050 | 1,870 |
| September 30, 2025 | 21,400 | 21,150 | 21,150 | 21,400 | 20,950 | 3,160 |
| September 29, 2025 | 21,000 | 21,200 | 21,200 | 21,300 | 21,000 | 1,992 |
| September 26, 2025 | 21,100 | 20,950 | 20,950 | 21,200 | 20,700 | 4,414 |
| September 25, 2025 | 21,250 | 21,200 | 21,200 | 21,250 | 20,800 | 4,716 |
| September 24, 2025 | 21,400 | 21,250 | 21,250 | 21,400 | 21,000 | 4,959 |
| September 23, 2025 | 21,950 | 21,300 | 21,300 | 21,950 | 21,150 | 8,229 |
| September 22, 2025 | 21,950 | 21,700 | 21,700 | 22,000 | 21,650 | 4,706 |
| September 19, 2025 | 21,900 | 21,700 | 21,700 | 21,925 | 21,500 | 4,216 |
| September 18, 2025 | 21,950 | 21,700 | 21,700 | 22,150 | 21,550 | 7,520 |
| September 17, 2025 | 21,500 | 21,700 | 21,700 | 21,700 | 21,450 | 9,087 |
| September 16, 2025 | 21,900 | 21,500 | 21,500 | 21,950 | 21,400 | 5,486 |
| September 15, 2025 | 21,600 | 21,750 | 21,750 | 21,750 | 21,350 | 8,081 |
| September 12, 2025 | 21,800 | 21,500 | 21,500 | 21,800 | 21,350 | 6,066 |
| September 11, 2025 | 21,450 | 21,500 | 21,500 | 21,500 | 21,000 | 7,475 |
| September 10, 2025 | 21,750 | 21,450 | 21,450 | 21,750 | 21,350 | 4,028 |
| September 09, 2025 | 21,250 | 21,550 | 21,550 | 21,750 | 21,050 | 9,667 |
| September 08, 2025 | 21,150 | 21,300 | 21,300 | 21,350 | 21,100 | 2,564 |
| September 05, 2025 | 21,200 | 21,150 | 21,150 | 21,200 | 21,000 | 2,880 |
| September 04, 2025 | 20,900 | 21,000 | 21,000 | 21,200 | 20,800 | 2,553 |
| September 03, 2025 | 20,950 | 20,700 | 20,700 | 21,200 | 20,700 | 2,623 |
| September 02, 2025 | 21,050 | 21,000 | 21,000 | 21,150 | 20,900 | 962 |
| September 01, 2025 | 20,900 | 21,100 | 21,100 | 21,350 | 20,850 | 1,060 |
| August 29, 2025 | 21,150 | 21,050 | 21,050 | 21,150 | 20,900 | 5,416 |
| August 28, 2025 | 20,700 | 21,050 | 21,050 | 21,150 | 20,500 | 2,301 |
| August 27, 2025 | 20,700 | 20,650 | 20,650 | 20,750 | 20,450 | 4,695 |
| August 26, 2025 | 20,800 | 20,700 | 20,700 | 20,950 | 20,500 | 1,545 |
| August 25, 2025 | 20,400 | 20,800 | 20,800 | 21,000 | 20,400 | 2,271 |
| August 22, 2025 | 20,600 | 20,550 | 20,550 | 20,700 | 20,250 | 2,839 |
| August 21, 2025 | 21,150 | 20,550 | 20,550 | 21,150 | 20,500 | 3,810 |
| August 20, 2025 | 20,400 | 20,600 | 20,600 | 20,600 | 20,150 | 11,649 |
| August 19, 2025 | 20,750 | 20,600 | 20,600 | 20,750 | 20,400 | 2,968 |
| August 18, 2025 | 21,350 | 20,750 | 20,750 | 21,350 | 20,650 | 3,111 |
| August 14, 2025 | 21,150 | 21,200 | 21,200 | 21,400 | 20,850 | 3,948 |
| August 13, 2025 | 21,900 | 21,150 | 21,150 | 21,900 | 20,950 | 3,229 |
| August 12, 2025 | 21,750 | 21,200 | 21,200 | 21,750 | 21,150 | 4,357 |
| August 11, 2025 | 22,400 | 21,450 | 21,450 | 22,400 | 21,400 | 9,763 |
| August 08, 2025 | 22,050 | 22,150 | 22,150 | 22,500 | 22,000 | 3,556 |
| August 07, 2025 | 22,150 | 22,200 | 22,200 | 22,350 | 21,700 | 4,948 |
| August 06, 2025 | 21,950 | 22,050 | 22,050 | 22,150 | 21,700 | 6,012 |
| August 05, 2025 | 21,900 | 21,800 | 21,800 | 22,400 | 21,550 | 6,599 |
| August 04, 2025 | 22,400 | 21,700 | 21,700 | 22,400 | 21,450 | 7,882 |
| August 01, 2025 | 23,050 | 22,000 | 22,000 | 23,050 | 21,350 | 25,775 |
| July 31, 2025 | 22,900 | 23,050 | 23,050 | 23,550 | 22,800 | 6,811 |
| July 30, 2025 | 22,750 | 22,900 | 22,900 | 23,000 | 22,650 | 7,075 |
| July 29, 2025 | 22,600 | 22,700 | 22,700 | 22,900 | 22,250 | 15,458 |
| July 28, 2025 | 23,450 | 22,450 | 22,450 | 23,450 | 22,000 | 15,050 |
| July 25, 2025 | 23,700 | 23,450 | 23,450 | 23,700 | 23,250 | 4,813 |