20,400.00
-200(-0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 20,600 | 20,400 | 20,400 | 20,850 | 20,350 | 30,679 |
| October 29, 2025 | 20,300 | 20,600 | 20,600 | 20,600 | 20,150 | 54,245 |
| October 28, 2025 | 20,550 | 20,300 | 20,300 | 20,550 | 20,200 | 26,406 |
| October 27, 2025 | 20,400 | 20,350 | 20,350 | 20,700 | 20,275 | 32,705 |
| October 24, 2025 | 20,100 | 20,350 | 20,350 | 20,400 | 20,100 | 25,634 |
| October 23, 2025 | 20,250 | 20,100 | 20,100 | 20,300 | 20,050 | 16,828 |
| October 22, 2025 | 20,250 | 20,300 | 20,300 | 20,350 | 20,050 | 27,425 |
| October 21, 2025 | 20,500 | 20,250 | 20,250 | 20,600 | 20,050 | 42,896 |
| October 20, 2025 | 19,790 | 20,500 | 20,500 | 20,500 | 19,710 | 64,627 |
| October 17, 2025 | 19,770 | 19,770 | 19,770 | 19,840 | 19,600 | 35,525 |
| October 16, 2025 | 19,710 | 19,770 | 19,770 | 19,980 | 19,530 | 39,740 |
| October 15, 2025 | 19,310 | 19,620 | 19,620 | 19,700 | 19,310 | 47,145 |
| October 14, 2025 | 19,430 | 19,340 | 19,340 | 19,490 | 19,280 | 31,434 |
| October 13, 2025 | 19,630 | 19,420 | 19,420 | 19,630 | 19,190 | 26,152 |
| October 10, 2025 | 19,800 | 19,650 | 19,650 | 19,800 | 19,570 | 36,678 |
| October 02, 2025 | 19,360 | 19,630 | 19,630 | 19,710 | 19,360 | 56,853 |
| October 01, 2025 | 19,480 | 19,440 | 19,440 | 19,520 | 19,340 | 19,303 |
| September 30, 2025 | 19,570 | 19,470 | 19,470 | 19,670 | 19,370 | 10,567 |
| September 29, 2025 | 19,260 | 19,570 | 19,570 | 19,680 | 19,260 | 20,908 |
| September 26, 2025 | 19,490 | 19,300 | 19,300 | 19,520 | 19,250 | 66,730 |
| September 25, 2025 | 19,690 | 19,490 | 19,490 | 19,690 | 19,470 | 17,436 |
| September 24, 2025 | 19,770 | 19,620 | 19,620 | 19,800 | 19,480 | 48,840 |
| September 23, 2025 | 19,950 | 19,790 | 19,790 | 19,950 | 19,700 | 41,480 |
| September 22, 2025 | 19,750 | 19,820 | 19,820 | 19,890 | 19,590 | 53,905 |
| September 19, 2025 | 19,750 | 19,710 | 19,710 | 19,780 | 19,650 | 21,017 |
| September 18, 2025 | 19,800 | 19,750 | 19,750 | 19,820 | 19,710 | 12,142 |
| September 17, 2025 | 19,910 | 19,730 | 19,730 | 19,910 | 19,700 | 23,192 |
| September 16, 2025 | 20,050 | 19,900 | 19,900 | 20,100 | 19,860 | 16,638 |
| September 15, 2025 | 19,960 | 20,000 | 20,000 | 20,200 | 19,910 | 58,159 |
| September 12, 2025 | 20,050 | 19,880 | 19,880 | 20,100 | 19,840 | 24,547 |
| September 11, 2025 | 19,950 | 19,900 | 19,900 | 20,050 | 19,630 | 39,409 |
| September 10, 2025 | 19,990 | 20,000 | 20,000 | 20,100 | 19,870 | 23,330 |
| September 09, 2025 | 19,500 | 19,860 | 19,860 | 19,880 | 19,480 | 38,974 |
| September 08, 2025 | 19,480 | 19,470 | 19,470 | 19,550 | 19,250 | 33,088 |
| September 05, 2025 | 19,520 | 19,400 | 19,400 | 19,560 | 19,400 | 25,921 |
| September 04, 2025 | 19,580 | 19,530 | 19,530 | 19,610 | 19,440 | 21,320 |
| September 03, 2025 | 19,620 | 19,580 | 19,580 | 19,640 | 19,520 | 20,830 |
| September 02, 2025 | 19,670 | 19,590 | 19,590 | 19,680 | 19,460 | 19,309 |
| September 01, 2025 | 19,740 | 19,600 | 19,600 | 19,740 | 19,500 | 22,559 |
| August 29, 2025 | 19,760 | 19,630 | 19,630 | 19,760 | 19,560 | 15,542 |
| August 28, 2025 | 19,230 | 19,620 | 19,620 | 19,680 | 19,150 | 39,050 |
| August 27, 2025 | 19,390 | 19,230 | 19,230 | 19,390 | 19,140 | 44,551 |
| August 26, 2025 | 19,420 | 19,290 | 19,290 | 19,430 | 19,260 | 20,978 |
| August 25, 2025 | 19,100 | 19,400 | 19,400 | 19,440 | 19,100 | 39,469 |
| August 22, 2025 | 19,000 | 19,040 | 19,040 | 19,100 | 18,950 | 15,131 |
| August 21, 2025 | 18,860 | 19,000 | 19,000 | 19,020 | 18,780 | 16,745 |
| August 20, 2025 | 18,770 | 18,770 | 18,770 | 18,770 | 18,400 | 60,871 |
| August 19, 2025 | 19,170 | 18,810 | 18,810 | 19,170 | 18,710 | 22,063 |
| August 18, 2025 | 19,190 | 18,890 | 18,890 | 19,190 | 18,850 | 26,756 |
| August 14, 2025 | 19,100 | 19,190 | 19,190 | 19,270 | 19,100 | 8,495 |
| August 13, 2025 | 19,170 | 19,180 | 19,180 | 19,270 | 19,040 | 24,023 |
| August 12, 2025 | 18,980 | 19,140 | 19,140 | 19,450 | 18,900 | 39,539 |
| August 11, 2025 | 19,010 | 18,930 | 18,930 | 19,190 | 18,740 | 45,323 |
| August 08, 2025 | 18,860 | 18,770 | 18,770 | 18,920 | 18,720 | 34,624 |
| August 07, 2025 | 18,930 | 18,860 | 18,860 | 18,940 | 18,820 | 25,904 |
| August 06, 2025 | 18,800 | 18,800 | 18,800 | 18,830 | 18,650 | 17,773 |
| August 05, 2025 | 18,250 | 18,800 | 18,800 | 18,810 | 18,250 | 40,663 |
| August 04, 2025 | 17,720 | 18,180 | 18,180 | 18,180 | 17,700 | 43,441 |
| August 01, 2025 | 18,470 | 17,720 | 17,720 | 18,470 | 17,680 | 119,540 |
| July 31, 2025 | 18,570 | 18,530 | 18,530 | 18,700 | 18,520 | 72,637 |