10,500.00
+220(+2.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 10,050 | 10,500 | 10,500 | 10,550 | 9,990 | 175,592 |
| October 17, 2025 | 10,600 | 10,280 | 10,280 | 10,600 | 10,230 | 199,884 |
| October 16, 2025 | 10,900 | 10,910 | 10,910 | 11,100 | 10,750 | 196,872 |
| October 15, 2025 | 11,110 | 11,400 | 11,400 | 11,600 | 10,920 | 301,703 |
| October 14, 2025 | 12,340 | 11,500 | 11,500 | 12,340 | 11,220 | 283,463 |
| October 13, 2025 | 12,710 | 12,470 | 12,470 | 13,230 | 11,690 | 446,387 |
| October 10, 2025 | 14,800 | 13,320 | 13,320 | 16,920 | 13,300 | 1.01M |
| October 02, 2025 | 11,510 | 14,100 | 14,100 | 14,100 | 10,570 | 6.45M |
| October 01, 2025 | 12,010 | 10,850 | 10,850 | 14,780 | 10,480 | 6.28M |
| September 30, 2025 | 11,740 | 11,750 | 11,750 | 11,750 | 9,670 | 2.53M |
| September 29, 2025 | 7,220 | 9,040 | 9,040 | 9,040 | 7,150 | 219,816 |
| September 26, 2025 | 7,300 | 6,960 | 6,960 | 7,350 | 6,960 | 25,156 |
| September 25, 2025 | 7,770 | 7,260 | 7,260 | 7,770 | 7,170 | 47,500 |
| September 24, 2025 | 7,850 | 7,600 | 7,600 | 7,850 | 7,560 | 14,158 |
| September 23, 2025 | 8,000 | 7,900 | 7,900 | 8,050 | 7,700 | 9,651 |
| September 22, 2025 | 8,000 | 7,880 | 7,880 | 8,130 | 7,860 | 11,213 |
| September 19, 2025 | 8,400 | 8,000 | 8,000 | 8,400 | 7,820 | 12,040 |
| September 18, 2025 | 7,980 | 7,920 | 7,920 | 8,120 | 7,810 | 10,447 |
| September 17, 2025 | 8,070 | 7,950 | 7,950 | 8,130 | 7,940 | 9,178 |
| September 16, 2025 | 8,280 | 8,070 | 8,070 | 8,280 | 8,060 | 11,906 |
| September 15, 2025 | 8,190 | 8,190 | 8,190 | 8,260 | 8,000 | 14,770 |
| September 12, 2025 | 8,080 | 8,130 | 8,130 | 8,170 | 8,000 | 14,598 |
| September 11, 2025 | 8,080 | 8,080 | 8,080 | 8,100 | 7,890 | 7,311 |
| September 10, 2025 | 8,120 | 8,090 | 8,090 | 8,180 | 7,940 | 26,460 |
| September 09, 2025 | 7,700 | 7,980 | 7,980 | 8,100 | 7,580 | 24,950 |
| September 08, 2025 | 7,610 | 7,650 | 7,650 | 7,700 | 7,580 | 9,132 |
| September 05, 2025 | 7,650 | 7,600 | 7,600 | 7,650 | 7,460 | 4,168 |
| September 04, 2025 | 7,560 | 7,560 | 7,560 | 7,650 | 7,110 | 5,864 |
| September 03, 2025 | 7,440 | 7,290 | 7,290 | 7,510 | 7,290 | 4,857 |
| September 02, 2025 | 7,200 | 7,440 | 7,440 | 7,450 | 7,170 | 5,693 |
| September 01, 2025 | 7,530 | 7,260 | 7,260 | 7,690 | 7,250 | 6,331 |
| August 29, 2025 | 7,390 | 7,530 | 7,530 | 7,530 | 7,390 | 4,448 |
| August 28, 2025 | 7,465 | 7,390 | 7,390 | 7,580 | 7,310 | 8,914 |
| August 27, 2025 | 7,470 | 7,310 | 7,310 | 7,520 | 7,250 | 5,203 |
| August 26, 2025 | 7,440 | 7,470 | 7,470 | 7,500 | 7,300 | 6,971 |
| August 25, 2025 | 7,350 | 7,540 | 7,540 | 7,920 | 7,330 | 16,413 |
| August 22, 2025 | 7,340 | 7,330 | 7,330 | 7,430 | 7,320 | 1,604 |
| August 21, 2025 | 7,290 | 7,320 | 7,320 | 7,370 | 7,010 | 9,959 |
| August 20, 2025 | 7,560 | 7,220 | 7,220 | 7,560 | 7,050 | 20,305 |
| August 19, 2025 | 7,480 | 7,570 | 7,570 | 7,680 | 7,430 | 7,049 |
| August 18, 2025 | 7,750 | 7,530 | 7,530 | 7,820 | 7,460 | 9,827 |
| August 14, 2025 | 7,890 | 7,890 | 7,890 | 8,020 | 7,820 | 15,249 |
| August 13, 2025 | 7,870 | 7,860 | 7,860 | 7,870 | 7,630 | 12,063 |
| August 12, 2025 | 7,850 | 7,780 | 7,780 | 8,000 | 7,780 | 15,660 |
| August 11, 2025 | 7,650 | 7,850 | 7,850 | 7,880 | 7,530 | 14,714 |
| August 08, 2025 | 7,840 | 7,570 | 7,570 | 7,840 | 7,500 | 14,757 |
| August 07, 2025 | 7,560 | 7,630 | 7,630 | 7,640 | 7,400 | 13,084 |
| August 06, 2025 | 7,650 | 7,560 | 7,560 | 7,650 | 7,500 | 7,441 |
| August 05, 2025 | 7,550 | 7,580 | 7,580 | 7,680 | 7,510 | 8,975 |
| August 04, 2025 | 7,520 | 7,520 | 7,520 | 7,700 | 7,450 | 12,043 |
| August 01, 2025 | 7,840 | 7,520 | 7,520 | 7,840 | 7,410 | 14,748 |
| July 31, 2025 | 7,820 | 7,850 | 7,850 | 7,880 | 7,730 | 6,236 |
| July 30, 2025 | 8,090 | 7,760 | 7,760 | 8,090 | 7,750 | 8,676 |
| July 29, 2025 | 7,960 | 7,830 | 7,830 | 7,960 | 7,730 | 9,361 |
| July 28, 2025 | 8,070 | 7,860 | 7,860 | 8,070 | 7,730 | 11,217 |
| July 25, 2025 | 7,940 | 7,940 | 7,940 | 8,080 | 7,900 | 20,868 |
| July 24, 2025 | 8,260 | 7,910 | 7,910 | 8,260 | 7,900 | 17,662 |
| July 23, 2025 | 8,230 | 8,070 | 8,070 | 8,240 | 7,890 | 29,333 |
| July 22, 2025 | 8,260 | 8,190 | 8,190 | 8,410 | 8,060 | 19,362 |
| July 21, 2025 | 8,550 | 8,260 | 8,260 | 8,550 | 8,240 | 32,653 |