22,400.00
-100(-0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 22,600 | 22,400 | 22,400 | 22,650 | 22,300 | 1.48M |
| October 23, 2025 | 22,800 | 22,500 | 22,500 | 22,800 | 22,450 | 1.22M |
| October 22, 2025 | 22,400 | 22,750 | 22,750 | 22,750 | 22,300 | 1.35M |
| October 21, 2025 | 22,750 | 22,550 | 22,550 | 22,950 | 22,450 | 1.48M |
| October 20, 2025 | 22,100 | 22,600 | 22,600 | 22,600 | 21,900 | 1.67M |
| October 17, 2025 | 22,450 | 22,150 | 22,150 | 22,500 | 22,000 | 1.48M |
| October 16, 2025 | 22,300 | 22,350 | 22,350 | 22,450 | 22,150 | 1.84M |
| October 15, 2025 | 22,050 | 22,050 | 22,050 | 22,150 | 22,000 | 1.18M |
| October 14, 2025 | 22,000 | 22,000 | 22,000 | 22,350 | 21,950 | 1.64M |
| October 13, 2025 | 22,200 | 22,000 | 22,000 | 22,300 | 21,950 | 2.33M |
| October 10, 2025 | 22,800 | 22,600 | 22,600 | 22,850 | 22,500 | 1.94M |
| October 02, 2025 | 22,800 | 23,000 | 23,000 | 23,000 | 22,700 | 2.27M |
| October 01, 2025 | 22,750 | 22,700 | 22,700 | 22,900 | 22,700 | 677,718 |
| September 30, 2025 | 23,250 | 22,750 | 22,750 | 23,250 | 22,650 | 1.82M |
| September 29, 2025 | 22,800 | 23,200 | 23,200 | 23,200 | 22,750 | 877,357 |
| September 26, 2025 | 22,850 | 22,700 | 22,700 | 22,900 | 22,550 | 1.27M |
| September 25, 2025 | 22,950 | 22,900 | 22,900 | 23,100 | 22,850 | 1.28M |
| September 24, 2025 | 23,150 | 23,050 | 23,050 | 23,150 | 22,850 | 931,696 |
| September 23, 2025 | 23,400 | 23,100 | 23,100 | 23,450 | 22,950 | 2.13M |
| September 22, 2025 | 23,400 | 23,300 | 23,300 | 23,750 | 23,175 | 1.58M |
| September 19, 2025 | 23,650 | 23,100 | 23,100 | 23,700 | 23,100 | 2.91M |
| September 18, 2025 | 23,700 | 23,600 | 23,600 | 23,750 | 23,500 | 885,255 |
| September 17, 2025 | 23,400 | 23,750 | 23,750 | 23,900 | 23,300 | 1.19M |
| September 16, 2025 | 23,600 | 23,350 | 23,350 | 23,650 | 23,300 | 1.25M |
| September 15, 2025 | 23,850 | 23,600 | 23,600 | 23,900 | 23,550 | 1.21M |
| September 12, 2025 | 23,850 | 23,900 | 23,900 | 23,900 | 23,700 | 1.23M |
| September 11, 2025 | 24,000 | 23,750 | 23,750 | 24,050 | 23,600 | 1.28M |
| September 10, 2025 | 23,700 | 23,900 | 23,900 | 23,950 | 23,650 | 1.02M |
| September 09, 2025 | 23,650 | 23,600 | 23,600 | 23,700 | 23,500 | 905,888 |
| September 08, 2025 | 23,800 | 23,550 | 23,550 | 23,850 | 23,450 | 732,006 |
| September 05, 2025 | 23,700 | 23,650 | 23,650 | 23,775 | 23,550 | 826,052 |
| September 04, 2025 | 23,600 | 23,600 | 23,600 | 23,700 | 23,450 | 858,190 |
| September 03, 2025 | 23,500 | 23,450 | 23,450 | 23,750 | 23,350 | 621,917 |
| September 02, 2025 | 23,600 | 23,450 | 23,450 | 23,700 | 23,400 | 835,351 |
| September 01, 2025 | 23,650 | 23,600 | 23,600 | 23,800 | 23,450 | 567,333 |
| August 29, 2025 | 24,000 | 23,750 | 23,750 | 24,050 | 23,550 | 981,897 |
| August 28, 2025 | 24,300 | 23,850 | 23,850 | 24,300 | 23,800 | 893,370 |
| August 27, 2025 | 24,700 | 24,150 | 24,150 | 24,750 | 24,050 | 1.17M |
| August 26, 2025 | 25,500 | 24,550 | 24,550 | 25,500 | 24,400 | 2.33M |
| August 25, 2025 | 25,150 | 25,600 | 25,600 | 25,750 | 25,100 | 1.65M |
| August 22, 2025 | 25,000 | 24,850 | 24,850 | 25,350 | 24,750 | 1.09M |
| August 21, 2025 | 25,050 | 24,950 | 24,950 | 25,100 | 24,750 | 1.01M |
| August 20, 2025 | 24,700 | 25,050 | 25,050 | 25,050 | 24,450 | 1.25M |
| August 19, 2025 | 24,900 | 25,150 | 25,150 | 25,300 | 24,750 | 1.26M |
| August 18, 2025 | 25,050 | 24,850 | 24,850 | 25,150 | 24,750 | 985,079 |
| August 14, 2025 | 25,250 | 24,900 | 24,900 | 25,300 | 24,750 | 1.92M |
| August 13, 2025 | 24,350 | 25,150 | 25,150 | 25,400 | 24,300 | 3.68M |
| August 12, 2025 | 23,900 | 23,850 | 23,850 | 24,150 | 23,800 | 614,077 |
| August 11, 2025 | 24,300 | 23,950 | 23,950 | 24,600 | 23,950 | 773,639 |
| August 08, 2025 | 24,000 | 24,150 | 24,150 | 24,500 | 23,800 | 1.02M |
| August 07, 2025 | 23,950 | 23,950 | 23,950 | 23,950 | 23,650 | 717,612 |
| August 06, 2025 | 23,400 | 23,800 | 23,800 | 24,000 | 23,400 | 1.25M |
| August 05, 2025 | 23,500 | 23,250 | 23,250 | 23,600 | 23,150 | 944,820 |
| August 04, 2025 | 23,000 | 23,100 | 23,100 | 23,350 | 22,950 | 727,478 |
| August 01, 2025 | 23,500 | 23,250 | 23,250 | 23,700 | 23,200 | 1.12M |
| July 31, 2025 | 24,100 | 23,700 | 23,700 | 24,200 | 23,650 | 1.18M |
| July 30, 2025 | 23,850 | 24,000 | 24,000 | 24,200 | 23,800 | 1.22M |
| July 29, 2025 | 23,950 | 23,850 | 23,850 | 24,000 | 23,600 | 1.26M |
| July 28, 2025 | 24,450 | 24,050 | 24,050 | 24,700 | 23,850 | 1.5M |
| July 25, 2025 | 24,550 | 24,350 | 24,350 | 24,650 | 24,200 | 1M |
