56,000.00
+3300(+6.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 54,000 | 56,000 | 56,000 | 60,700 | 53,900 | 451,958 | 
| October 29, 2025 | 54,400 | 52,700 | 52,700 | 54,400 | 52,300 | 17,709 | 
| October 28, 2025 | 54,000 | 53,800 | 53,800 | 55,000 | 53,500 | 17,102 | 
| October 27, 2025 | 53,500 | 54,000 | 54,000 | 54,100 | 53,000 | 15,545 | 
| October 24, 2025 | 54,100 | 53,500 | 53,500 | 54,100 | 51,500 | 21,057 | 
| October 23, 2025 | 53,700 | 53,600 | 53,600 | 54,200 | 52,600 | 26,071 | 
| October 22, 2025 | 52,400 | 52,900 | 52,900 | 53,300 | 51,800 | 12,710 | 
| October 21, 2025 | 53,900 | 52,800 | 52,800 | 53,900 | 51,800 | 23,904 | 
| October 20, 2025 | 52,400 | 53,400 | 53,400 | 53,500 | 51,100 | 19,891 | 
| October 17, 2025 | 52,400 | 52,100 | 52,100 | 52,500 | 51,000 | 16,633 | 
| October 16, 2025 | 52,700 | 52,300 | 52,300 | 53,400 | 52,000 | 16,055 | 
| October 15, 2025 | 52,000 | 52,900 | 52,900 | 53,000 | 52,000 | 12,203 | 
| October 14, 2025 | 53,800 | 52,000 | 52,000 | 54,000 | 50,900 | 32,253 | 
| October 13, 2025 | 52,900 | 53,700 | 53,700 | 53,700 | 52,100 | 13,919 | 
| October 10, 2025 | 55,200 | 54,000 | 54,000 | 55,400 | 53,200 | 31,135 | 
| October 02, 2025 | 56,400 | 55,400 | 55,400 | 56,400 | 54,600 | 49,303 | 
| October 01, 2025 | 58,000 | 57,700 | 57,700 | 58,000 | 57,300 | 13,499 | 
| September 30, 2025 | 59,000 | 57,900 | 57,900 | 59,000 | 57,300 | 20,035 | 
| September 29, 2025 | 58,000 | 58,100 | 58,100 | 58,400 | 57,300 | 15,999 | 
| September 26, 2025 | 58,100 | 58,100 | 58,100 | 58,100 | 56,900 | 22,299 | 
| September 25, 2025 | 58,000 | 58,400 | 58,400 | 58,600 | 57,400 | 20,585 | 
| September 24, 2025 | 59,600 | 58,800 | 58,800 | 59,600 | 57,800 | 25,744 | 
| September 23, 2025 | 60,300 | 58,700 | 58,700 | 60,300 | 58,100 | 39,991 | 
| September 22, 2025 | 60,400 | 60,200 | 60,200 | 60,900 | 59,700 | 36,989 | 
| September 19, 2025 | 59,500 | 59,300 | 59,300 | 60,000 | 58,700 | 30,704 | 
| September 18, 2025 | 61,400 | 59,900 | 59,900 | 61,700 | 58,900 | 74,041 | 
| September 17, 2025 | 57,800 | 58,600 | 58,600 | 58,600 | 57,400 | 24,995 | 
| September 16, 2025 | 58,700 | 57,100 | 57,100 | 58,800 | 56,700 | 39,994 | 
| September 15, 2025 | 59,800 | 58,400 | 58,400 | 59,900 | 57,700 | 30,491 | 
| September 12, 2025 | 60,600 | 59,800 | 59,800 | 61,500 | 59,500 | 49,700 | 
| September 11, 2025 | 60,500 | 60,600 | 60,600 | 61,000 | 59,800 | 33,240 | 
| September 10, 2025 | 59,900 | 60,400 | 60,400 | 60,500 | 59,200 | 34,037 | 
| September 09, 2025 | 59,600 | 59,900 | 59,900 | 60,500 | 58,400 | 40,319 | 
| September 08, 2025 | 59,400 | 59,300 | 59,300 | 59,900 | 58,700 | 14,256 | 
| September 05, 2025 | 59,900 | 59,400 | 59,400 | 59,900 | 58,500 | 24,453 | 
| September 04, 2025 | 59,900 | 59,500 | 59,500 | 60,200 | 58,800 | 28,076 | 
| September 03, 2025 | 59,000 | 60,000 | 60,000 | 60,000 | 57,600 | 36,406 | 
| September 02, 2025 | 58,800 | 58,800 | 58,800 | 59,500 | 56,800 | 73,424 | 
| September 01, 2025 | 57,300 | 58,700 | 58,700 | 59,100 | 56,600 | 43,269 | 
| August 29, 2025 | 57,200 | 57,500 | 57,500 | 58,100 | 56,800 | 24,859 | 
| August 28, 2025 | 56,600 | 57,300 | 57,300 | 57,500 | 56,300 | 27,651 | 
| August 27, 2025 | 58,800 | 56,800 | 56,800 | 58,900 | 56,500 | 41,303 | 
| August 26, 2025 | 58,700 | 58,600 | 58,600 | 58,900 | 56,700 | 77,973 | 
| August 25, 2025 | 59,000 | 58,300 | 58,300 | 59,300 | 58,200 | 36,615 | 
| August 22, 2025 | 59,600 | 58,500 | 58,500 | 59,600 | 58,000 | 45,742 | 
| August 21, 2025 | 60,200 | 59,100 | 59,100 | 61,200 | 58,800 | 46,448 | 
| August 20, 2025 | 59,200 | 60,300 | 60,300 | 60,300 | 58,000 | 51,851 | 
| August 19, 2025 | 62,000 | 60,300 | 60,300 | 62,300 | 59,500 | 75,600 | 
| August 18, 2025 | 63,100 | 62,200 | 62,200 | 63,400 | 61,100 | 53,726 | 
| August 14, 2025 | 63,200 | 63,600 | 63,600 | 64,200 | 62,750 | 51,509 | 
| August 13, 2025 | 65,100 | 62,600 | 62,600 | 65,500 | 61,800 | 74,554 | 
| August 12, 2025 | 65,800 | 64,300 | 64,300 | 67,000 | 63,600 | 75,955 | 
| August 11, 2025 | 66,800 | 64,200 | 64,200 | 67,000 | 63,600 | 68,583 | 
| August 08, 2025 | 70,500 | 67,000 | 67,000 | 70,500 | 66,600 | 124,648 | 
| August 07, 2025 | 68,000 | 69,900 | 69,900 | 70,600 | 67,400 | 134,294 | 
| August 06, 2025 | 66,000 | 67,500 | 67,500 | 69,600 | 65,400 | 201,303 | 
| August 05, 2025 | 66,500 | 65,200 | 65,200 | 66,500 | 63,700 | 71,727 | 
| August 04, 2025 | 63,200 | 65,000 | 65,000 | 65,400 | 62,500 | 86,846 | 
| August 01, 2025 | 62,400 | 63,000 | 63,000 | 63,400 | 61,200 | 74,332 | 
| July 31, 2025 | 61,400 | 64,000 | 64,000 | 65,500 | 61,000 | 123,561 |