21,750.00
-50(-0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 21,950 | 21,750 | 21,750 | 22,000 | 21,450 | 63,884 |
| October 23, 2025 | 22,200 | 21,800 | 21,800 | 22,300 | 21,750 | 51,705 |
| October 22, 2025 | 21,900 | 22,400 | 22,400 | 22,450 | 21,650 | 50,782 |
| October 21, 2025 | 22,300 | 22,000 | 22,000 | 22,450 | 21,500 | 77,294 |
| October 20, 2025 | 21,500 | 22,250 | 22,250 | 22,450 | 21,500 | 76,331 |
| October 17, 2025 | 21,800 | 21,500 | 21,500 | 21,950 | 21,350 | 78,992 |
| October 16, 2025 | 21,950 | 21,900 | 21,900 | 22,200 | 21,550 | 89,179 |
| October 15, 2025 | 21,000 | 21,950 | 21,950 | 21,950 | 21,000 | 90,684 |
| October 14, 2025 | 21,400 | 20,900 | 20,900 | 21,400 | 20,850 | 85,347 |
| October 13, 2025 | 21,400 | 21,450 | 21,450 | 21,450 | 21,000 | 74,677 |
| October 10, 2025 | 21,700 | 21,600 | 21,600 | 21,800 | 21,350 | 60,118 |
| October 02, 2025 | 21,950 | 21,800 | 21,800 | 22,050 | 21,550 | 100,754 |
| October 01, 2025 | 22,150 | 21,850 | 21,850 | 22,850 | 21,700 | 89,811 |
| September 30, 2025 | 22,200 | 21,950 | 21,950 | 22,400 | 21,800 | 74,052 |
| September 29, 2025 | 22,050 | 22,200 | 22,200 | 22,200 | 21,800 | 67,965 |
| September 26, 2025 | 22,200 | 22,050 | 22,050 | 22,600 | 21,800 | 129,125 |
| September 25, 2025 | 23,350 | 22,750 | 22,750 | 23,350 | 22,700 | 102,927 |
| September 24, 2025 | 24,800 | 23,400 | 23,400 | 24,800 | 23,000 | 297,850 |
| September 23, 2025 | 25,100 | 25,100 | 25,100 | 25,300 | 24,650 | 128,443 |
| September 22, 2025 | 24,400 | 24,800 | 24,800 | 24,800 | 24,100 | 187,228 |
| September 19, 2025 | 24,050 | 23,750 | 23,750 | 24,300 | 23,500 | 142,710 |
| September 18, 2025 | 25,100 | 24,200 | 24,200 | 25,500 | 24,100 | 174,209 |
| September 17, 2025 | 25,450 | 25,300 | 25,300 | 25,450 | 24,700 | 177,934 |
| September 16, 2025 | 24,600 | 25,150 | 25,150 | 25,650 | 24,500 | 216,852 |
| September 15, 2025 | 23,900 | 24,450 | 24,450 | 24,900 | 23,700 | 153,175 |
| September 12, 2025 | 24,100 | 24,050 | 24,050 | 24,150 | 23,600 | 100,630 |
| September 11, 2025 | 24,600 | 24,050 | 24,050 | 24,600 | 23,750 | 117,352 |
| September 10, 2025 | 24,800 | 24,600 | 24,600 | 25,100 | 23,750 | 135,198 |
| September 09, 2025 | 24,100 | 24,450 | 24,450 | 24,800 | 23,700 | 137,867 |
| September 08, 2025 | 24,600 | 24,100 | 24,100 | 24,600 | 23,700 | 84,133 |
| September 05, 2025 | 24,250 | 24,400 | 24,400 | 24,750 | 24,000 | 134,208 |
| September 04, 2025 | 24,050 | 24,250 | 24,250 | 24,400 | 23,600 | 120,408 |
| September 03, 2025 | 23,350 | 24,050 | 24,050 | 24,100 | 23,150 | 134,531 |
| September 02, 2025 | 24,100 | 23,400 | 23,400 | 24,100 | 23,000 | 178,367 |
| September 01, 2025 | 24,650 | 24,050 | 24,050 | 24,850 | 23,650 | 162,889 |
| August 29, 2025 | 25,100 | 24,700 | 24,700 | 26,150 | 24,500 | 529,347 |
| August 28, 2025 | 22,200 | 24,000 | 24,000 | 24,200 | 21,950 | 439,287 |
| August 27, 2025 | 21,900 | 22,350 | 22,350 | 22,450 | 21,650 | 85,363 |
| August 26, 2025 | 21,800 | 21,900 | 21,900 | 22,200 | 21,600 | 91,405 |
| August 25, 2025 | 21,350 | 21,950 | 21,950 | 22,050 | 21,300 | 101,383 |
| August 22, 2025 | 21,200 | 21,150 | 21,150 | 21,600 | 21,100 | 74,420 |
| August 21, 2025 | 21,300 | 21,450 | 21,450 | 21,650 | 21,250 | 73,228 |
| August 20, 2025 | 21,600 | 21,400 | 21,400 | 21,750 | 21,100 | 116,176 |
| August 19, 2025 | 22,150 | 21,950 | 21,950 | 22,300 | 21,650 | 76,426 |
| August 18, 2025 | 22,450 | 22,050 | 22,050 | 22,550 | 22,000 | 92,925 |
| August 14, 2025 | 22,600 | 22,450 | 22,450 | 22,750 | 22,100 | 195,981 |
| August 13, 2025 | 25,000 | 22,500 | 22,500 | 25,200 | 22,250 | 770,299 |
| August 12, 2025 | 21,900 | 21,550 | 21,550 | 22,100 | 21,300 | 84,988 |
| August 11, 2025 | 22,200 | 22,100 | 22,100 | 22,400 | 21,600 | 118,856 |
| August 08, 2025 | 22,000 | 22,200 | 22,200 | 22,200 | 21,650 | 97,276 |
| August 07, 2025 | 22,300 | 22,050 | 22,050 | 22,350 | 21,700 | 110,698 |
| August 06, 2025 | 22,000 | 22,250 | 22,250 | 22,300 | 21,550 | 88,751 |
| August 05, 2025 | 22,800 | 22,200 | 22,200 | 22,850 | 22,100 | 87,532 |
| August 04, 2025 | 22,200 | 22,100 | 22,100 | 22,300 | 21,850 | 62,385 |
| August 01, 2025 | 23,100 | 22,000 | 22,000 | 23,100 | 21,950 | 160,117 |
| July 31, 2025 | 23,600 | 23,350 | 23,350 | 24,300 | 23,250 | 79,195 |
| July 30, 2025 | 24,450 | 23,800 | 23,800 | 24,600 | 23,750 | 78,464 |
| July 29, 2025 | 24,400 | 24,350 | 24,350 | 24,650 | 24,000 | 137,821 |
| July 28, 2025 | 24,550 | 23,700 | 23,700 | 24,850 | 23,300 | 102,841 |
| July 25, 2025 | 25,000 | 24,550 | 24,550 | 25,500 | 24,250 | 109,899 |