21,400.00
+50(+0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 21,450 | 21,400 | 21,400 | 21,750 | 21,050 | 118,888 |
| October 29, 2025 | 21,450 | 21,350 | 21,350 | 21,550 | 21,100 | 69,120 |
| October 28, 2025 | 21,300 | 21,250 | 21,250 | 21,400 | 21,050 | 77,995 |
| October 27, 2025 | 21,600 | 21,350 | 21,350 | 21,800 | 21,200 | 98,975 |
| October 24, 2025 | 21,500 | 21,400 | 21,400 | 21,650 | 21,300 | 49,711 |
| October 23, 2025 | 21,100 | 21,150 | 21,150 | 21,300 | 21,000 | 40,441 |
| October 22, 2025 | 21,300 | 21,300 | 21,300 | 21,400 | 21,050 | 41,259 |
| October 21, 2025 | 21,750 | 21,300 | 21,300 | 21,750 | 21,000 | 114,132 |
| October 20, 2025 | 20,850 | 21,600 | 21,600 | 21,650 | 20,700 | 98,782 |
| October 17, 2025 | 20,900 | 20,800 | 20,800 | 21,000 | 20,650 | 49,507 |
| October 16, 2025 | 20,950 | 20,900 | 20,900 | 21,200 | 20,750 | 65,874 |
| October 15, 2025 | 20,250 | 20,750 | 20,750 | 20,800 | 20,100 | 63,836 |
| October 14, 2025 | 20,600 | 20,250 | 20,250 | 20,600 | 20,100 | 87,883 |
| October 13, 2025 | 20,450 | 20,500 | 20,500 | 20,550 | 20,150 | 100,456 |
| October 10, 2025 | 20,700 | 20,650 | 20,650 | 20,800 | 20,450 | 67,850 |
| October 02, 2025 | 20,200 | 20,500 | 20,500 | 20,650 | 20,200 | 81,120 |
| October 01, 2025 | 20,450 | 20,400 | 20,400 | 20,700 | 20,200 | 53,585 |
| September 30, 2025 | 20,600 | 20,500 | 20,500 | 20,600 | 20,350 | 34,580 |
| September 29, 2025 | 20,650 | 20,600 | 20,600 | 20,950 | 20,350 | 104,608 |
| September 26, 2025 | 20,800 | 20,400 | 20,400 | 20,950 | 20,350 | 76,988 |
| September 25, 2025 | 20,950 | 20,800 | 20,800 | 21,000 | 20,750 | 15,075 |
| September 24, 2025 | 21,100 | 20,950 | 20,950 | 21,200 | 20,700 | 58,637 |
| September 23, 2025 | 21,050 | 21,100 | 21,100 | 21,150 | 20,900 | 50,016 |
| September 22, 2025 | 21,250 | 21,050 | 21,050 | 21,300 | 20,950 | 109,330 |
| September 19, 2025 | 21,100 | 21,250 | 21,250 | 21,250 | 20,950 | 48,842 |
| September 18, 2025 | 21,300 | 21,100 | 21,100 | 21,350 | 21,000 | 43,563 |
| September 17, 2025 | 21,200 | 21,250 | 21,250 | 21,250 | 20,850 | 57,327 |
| September 16, 2025 | 21,400 | 21,200 | 21,200 | 21,400 | 21,050 | 98,271 |
| September 15, 2025 | 21,300 | 21,400 | 21,400 | 21,700 | 21,300 | 110,404 |
| September 12, 2025 | 21,400 | 21,250 | 21,250 | 21,500 | 21,050 | 50,377 |
| September 11, 2025 | 21,550 | 21,250 | 21,250 | 21,550 | 20,950 | 97,680 |
| September 10, 2025 | 21,650 | 21,550 | 21,550 | 21,800 | 21,350 | 81,856 |
| September 09, 2025 | 21,200 | 21,550 | 21,550 | 21,650 | 21,050 | 127,686 |
| September 08, 2025 | 20,550 | 21,050 | 21,050 | 21,100 | 20,500 | 86,431 |
| September 05, 2025 | 20,950 | 20,750 | 20,750 | 21,000 | 20,500 | 41,524 |
| September 04, 2025 | 21,100 | 20,850 | 20,850 | 21,100 | 20,800 | 37,168 |
| September 03, 2025 | 20,950 | 21,100 | 21,100 | 21,250 | 20,900 | 76,310 |
| September 02, 2025 | 21,000 | 20,950 | 20,950 | 21,100 | 20,750 | 56,218 |
| September 01, 2025 | 20,650 | 21,000 | 21,000 | 21,050 | 20,300 | 123,153 |
| August 29, 2025 | 20,700 | 20,700 | 20,700 | 20,850 | 20,500 | 89,862 |
| August 28, 2025 | 20,150 | 20,500 | 20,500 | 20,700 | 20,100 | 89,995 |
| August 27, 2025 | 20,300 | 20,150 | 20,150 | 20,350 | 20,000 | 82,513 |
| August 26, 2025 | 20,350 | 20,200 | 20,200 | 20,400 | 20,150 | 43,255 |
| August 25, 2025 | 20,000 | 20,400 | 20,400 | 20,450 | 19,990 | 73,652 |
| August 22, 2025 | 19,970 | 19,950 | 19,950 | 20,150 | 19,910 | 28,441 |
| August 21, 2025 | 19,880 | 19,930 | 19,930 | 19,980 | 19,770 | 45,863 |
| August 20, 2025 | 19,730 | 19,700 | 19,700 | 19,780 | 19,330 | 75,354 |
| August 19, 2025 | 19,850 | 19,800 | 19,800 | 19,950 | 19,630 | 43,211 |
| August 18, 2025 | 20,100 | 19,830 | 19,830 | 20,100 | 19,810 | 60,420 |
| August 14, 2025 | 20,100 | 20,100 | 20,100 | 20,250 | 19,960 | 46,274 |
| August 13, 2025 | 20,450 | 20,100 | 20,100 | 20,450 | 20,000 | 50,173 |
| August 12, 2025 | 19,750 | 20,100 | 20,100 | 20,550 | 19,740 | 103,235 |
| August 11, 2025 | 19,860 | 19,750 | 19,750 | 20,000 | 19,620 | 69,246 |
| August 08, 2025 | 19,620 | 19,640 | 19,640 | 19,770 | 19,620 | 20,187 |
| August 07, 2025 | 20,000 | 19,730 | 19,730 | 20,000 | 19,600 | 81,112 |
| August 06, 2025 | 19,890 | 19,750 | 19,750 | 19,920 | 19,590 | 61,603 |
| August 05, 2025 | 19,250 | 19,800 | 19,800 | 19,860 | 19,220 | 69,007 |
| August 04, 2025 | 18,640 | 19,180 | 19,180 | 19,270 | 18,510 | 141,386 |
| August 01, 2025 | 19,400 | 18,660 | 18,660 | 19,420 | 18,640 | 263,842 |
| July 31, 2025 | 19,490 | 19,430 | 19,430 | 19,700 | 19,430 | 73,432 |