35,300.00
+300(+0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 35,500 | 35,300 | 35,300 | 35,700 | 35,050 | 3,973 |
| October 23, 2025 | 35,450 | 35,000 | 35,000 | 35,600 | 35,000 | 1,777 |
| October 22, 2025 | 35,900 | 35,250 | 35,250 | 35,900 | 35,200 | 4,081 |
| October 21, 2025 | 35,850 | 35,900 | 35,900 | 36,200 | 35,100 | 2,967 |
| October 20, 2025 | 36,350 | 35,850 | 35,850 | 36,350 | 35,000 | 3,964 |
| October 17, 2025 | 35,700 | 35,950 | 35,950 | 36,600 | 34,900 | 5,540 |
| October 16, 2025 | 36,300 | 35,700 | 35,700 | 36,300 | 35,700 | 5,364 |
| October 15, 2025 | 35,550 | 35,550 | 35,550 | 36,100 | 35,250 | 4,700 |
| October 14, 2025 | 34,200 | 35,050 | 35,050 | 35,600 | 34,200 | 4,299 |
| October 13, 2025 | 34,400 | 34,200 | 34,200 | 35,000 | 33,900 | 9,462 |
| October 10, 2025 | 35,600 | 34,400 | 34,400 | 36,000 | 34,000 | 11,095 |
| October 02, 2025 | 35,850 | 35,600 | 35,600 | 35,900 | 34,950 | 4,756 |
| October 01, 2025 | 35,950 | 35,850 | 35,850 | 36,450 | 35,150 | 3,208 |
| September 30, 2025 | 36,950 | 35,750 | 35,750 | 37,100 | 35,700 | 2,485 |
| September 29, 2025 | 36,700 | 36,500 | 36,500 | 36,950 | 35,500 | 3,687 |
| September 26, 2025 | 36,800 | 36,500 | 36,500 | 37,400 | 36,100 | 2,609 |
| September 25, 2025 | 37,700 | 36,800 | 36,800 | 37,700 | 36,450 | 3,908 |
| September 24, 2025 | 39,000 | 37,700 | 37,700 | 39,000 | 37,350 | 5,940 |
| September 23, 2025 | 39,200 | 39,000 | 39,000 | 39,950 | 38,050 | 4,212 |
| September 22, 2025 | 40,000 | 39,000 | 39,000 | 40,400 | 39,000 | 7,379 |
| September 19, 2025 | 39,300 | 39,150 | 39,150 | 40,200 | 39,050 | 2,987 |
| September 18, 2025 | 39,000 | 39,800 | 39,800 | 39,950 | 38,900 | 7,106 |
| September 17, 2025 | 39,200 | 39,200 | 39,200 | 40,250 | 38,500 | 10,898 |
| September 16, 2025 | 38,200 | 39,300 | 39,300 | 40,150 | 38,050 | 12,689 |
| September 15, 2025 | 36,000 | 38,150 | 38,150 | 38,950 | 35,000 | 34,541 |
| September 12, 2025 | 34,300 | 34,700 | 34,700 | 35,000 | 33,800 | 7,121 |
| September 11, 2025 | 34,600 | 34,200 | 34,200 | 34,750 | 34,200 | 2,526 |
| September 10, 2025 | 34,300 | 34,600 | 34,600 | 35,000 | 34,250 | 2,006 |
| September 09, 2025 | 34,100 | 34,250 | 34,250 | 34,550 | 33,750 | 3,009 |
| September 08, 2025 | 35,500 | 34,050 | 34,050 | 35,500 | 34,050 | 2,134 |
| September 05, 2025 | 35,000 | 34,450 | 34,450 | 35,000 | 33,600 | 2,492 |
| September 04, 2025 | 34,300 | 34,900 | 34,900 | 36,050 | 33,950 | 4,518 |
| September 03, 2025 | 34,050 | 34,900 | 34,900 | 35,200 | 33,700 | 7,870 |
| September 02, 2025 | 33,100 | 34,700 | 34,700 | 36,300 | 32,450 | 21,855 |
| September 01, 2025 | 33,950 | 33,200 | 33,200 | 33,950 | 32,250 | 9,545 |
| August 29, 2025 | 33,700 | 33,200 | 33,200 | 33,700 | 32,900 | 2,911 |
| August 28, 2025 | 33,000 | 33,750 | 33,750 | 33,950 | 32,500 | 6,179 |
| August 27, 2025 | 34,000 | 33,000 | 33,000 | 34,000 | 32,550 | 3,568 |
| August 26, 2025 | 34,100 | 33,200 | 33,200 | 34,250 | 33,150 | 10,099 |
| August 25, 2025 | 35,050 | 33,850 | 33,850 | 35,600 | 33,250 | 34,686 |
| August 22, 2025 | 36,600 | 35,600 | 35,600 | 36,600 | 35,000 | 6,461 |
| August 21, 2025 | 36,050 | 36,150 | 36,150 | 36,350 | 35,500 | 3,353 |
| August 20, 2025 | 35,800 | 35,450 | 35,450 | 36,000 | 34,000 | 3,546 |
| August 19, 2025 | 36,550 | 35,400 | 35,400 | 36,550 | 35,000 | 4,015 |
| August 18, 2025 | 37,800 | 35,500 | 35,500 | 37,800 | 34,900 | 11,323 |
| August 14, 2025 | 36,800 | 36,950 | 36,950 | 38,000 | 36,600 | 5,098 |
| August 13, 2025 | 37,300 | 36,750 | 36,750 | 37,300 | 36,450 | 4,709 |
| August 12, 2025 | 37,450 | 37,300 | 37,300 | 37,750 | 36,450 | 2,841 |
| August 11, 2025 | 36,800 | 37,150 | 37,150 | 38,000 | 36,750 | 5,224 |
| August 08, 2025 | 37,750 | 37,200 | 37,200 | 38,000 | 36,300 | 7,116 |
| August 07, 2025 | 38,000 | 37,700 | 37,700 | 38,100 | 37,100 | 3,176 |
| August 06, 2025 | 37,750 | 38,000 | 38,000 | 38,150 | 36,950 | 2,444 |
| August 05, 2025 | 37,350 | 37,750 | 37,750 | 38,500 | 37,100 | 4,807 |
| August 04, 2025 | 38,000 | 38,000 | 38,000 | 38,000 | 36,600 | 2,705 |
| August 01, 2025 | 38,000 | 37,250 | 37,250 | 38,000 | 35,100 | 6,936 |
| July 31, 2025 | 37,900 | 38,000 | 38,000 | 38,350 | 37,250 | 2,613 |
| July 30, 2025 | 38,300 | 37,900 | 37,900 | 38,300 | 36,650 | 12,564 |
| July 29, 2025 | 39,400 | 37,850 | 37,850 | 39,400 | 37,000 | 11,191 |
| July 28, 2025 | 39,900 | 38,550 | 38,550 | 39,900 | 37,850 | 16,601 |
| July 25, 2025 | 38,650 | 39,900 | 39,900 | 40,500 | 38,650 | 5,587 |