29,750.00
-400(-1.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30,750 | 29,750 | 29,750 | 30,750 | 28,700 | 601 |
| November 06, 2025 | 29,400 | 30,150 | 30,150 | 30,500 | 29,000 | 931 |
| November 05, 2025 | 29,600 | 28,700 | 28,700 | 29,850 | 28,050 | 1,866 |
| November 04, 2025 | 30,000 | 29,550 | 29,550 | 30,000 | 29,250 | 1,052 |
| November 03, 2025 | 30,050 | 30,000 | 30,000 | 30,500 | 29,650 | 476 |
| October 31, 2025 | 30,300 | 30,000 | 30,000 | 30,300 | 29,500 | 1,003 |
| October 30, 2025 | 30,600 | 30,300 | 30,300 | 31,000 | 30,000 | 596 |
| October 29, 2025 | 30,500 | 30,600 | 30,600 | 30,950 | 30,500 | 233 |
| October 28, 2025 | 30,600 | 30,950 | 30,950 | 31,600 | 30,500 | 1,666 |
| October 27, 2025 | 30,800 | 31,200 | 31,200 | 32,000 | 30,550 | 800 |
| October 24, 2025 | 31,050 | 30,800 | 30,800 | 31,050 | 30,250 | 353 |
| October 23, 2025 | 30,800 | 30,600 | 30,600 | 31,750 | 30,600 | 673 |
| October 22, 2025 | 31,000 | 31,000 | 31,000 | 31,100 | 30,450 | 530 |
| October 21, 2025 | 30,950 | 31,000 | 31,000 | 31,450 | 30,250 | 1,226 |
| October 20, 2025 | 31,900 | 30,950 | 30,950 | 31,900 | 30,400 | 699 |
| October 17, 2025 | 31,200 | 30,900 | 30,900 | 31,200 | 30,700 | 542 |
| October 16, 2025 | 30,700 | 30,900 | 30,900 | 31,100 | 30,100 | 1,299 |
| October 15, 2025 | 30,100 | 30,650 | 30,650 | 33,950 | 29,850 | 9,192 |
| October 14, 2025 | 30,300 | 30,100 | 30,100 | 30,600 | 29,600 | 1,573 |
| October 13, 2025 | 30,400 | 30,300 | 30,300 | 30,400 | 29,900 | 348 |
| October 10, 2025 | 31,400 | 30,400 | 30,400 | 31,400 | 30,400 | 621 |
| October 02, 2025 | 31,300 | 30,950 | 30,950 | 31,300 | 30,650 | 360 |
| October 01, 2025 | 31,500 | 31,150 | 31,150 | 31,500 | 30,800 | 727 |
| September 30, 2025 | 30,700 | 30,800 | 30,800 | 33,000 | 30,250 | 2,549 |
| September 29, 2025 | 31,300 | 30,700 | 30,700 | 31,350 | 30,100 | 421 |
| September 26, 2025 | 30,750 | 30,400 | 30,400 | 31,000 | 30,150 | 302 |
| September 25, 2025 | 30,950 | 30,700 | 30,700 | 30,950 | 29,900 | 1,294 |
| September 24, 2025 | 31,750 | 30,700 | 30,700 | 32,000 | 30,200 | 613 |
| September 23, 2025 | 31,200 | 31,300 | 31,300 | 32,000 | 30,600 | 389 |
| September 22, 2025 | 31,300 | 30,900 | 30,900 | 33,000 | 30,800 | 1,691 |
| September 19, 2025 | 31,800 | 30,800 | 30,800 | 31,800 | 30,300 | 1,344 |
| September 18, 2025 | 30,950 | 30,900 | 30,900 | 30,950 | 30,450 | 1,379 |
| September 17, 2025 | 31,200 | 30,950 | 30,950 | 31,300 | 30,700 | 332 |
| September 16, 2025 | 31,400 | 31,000 | 31,000 | 31,400 | 30,500 | 1,902 |
| September 15, 2025 | 31,350 | 31,400 | 31,400 | 32,500 | 31,350 | 6,549 |
| September 12, 2025 | 32,450 | 31,800 | 31,800 | 32,450 | 31,450 | 488 |
| September 11, 2025 | 32,850 | 32,050 | 32,050 | 33,900 | 31,650 | 1,119 |
| September 10, 2025 | 32,500 | 32,050 | 32,050 | 32,700 | 31,950 | 1,620 |
| September 09, 2025 | 32,100 | 32,250 | 32,250 | 32,350 | 31,850 | 304 |
| September 08, 2025 | 31,800 | 31,700 | 31,700 | 32,100 | 31,200 | 507 |
| September 05, 2025 | 32,000 | 31,800 | 31,800 | 32,000 | 31,400 | 265 |
| September 04, 2025 | 31,400 | 31,750 | 31,750 | 32,100 | 31,200 | 125 |
| September 03, 2025 | 31,950 | 31,500 | 31,500 | 31,950 | 31,100 | 258 |
| September 02, 2025 | 31,700 | 31,625 | 31,625 | 33,000 | 31,600 | 236 |
| September 01, 2025 | 31,200 | 31,700 | 31,700 | 32,000 | 30,550 | 650 |
| August 29, 2025 | 32,300 | 31,050 | 31,050 | 32,300 | 30,550 | 897 |
| August 28, 2025 | 31,300 | 31,350 | 31,350 | 32,000 | 30,100 | 2,132 |
| August 27, 2025 | 30,500 | 30,250 | 30,250 | 30,500 | 30,050 | 368 |
| August 26, 2025 | 30,100 | 30,200 | 30,200 | 30,200 | 29,850 | 311 |
| August 25, 2025 | 29,750 | 30,200 | 30,200 | 30,300 | 29,750 | 121 |
| August 22, 2025 | 30,700 | 30,250 | 30,250 | 30,700 | 29,700 | 303 |
| August 21, 2025 | 29,250 | 30,200 | 30,200 | 30,350 | 29,250 | 817 |
| August 20, 2025 | 30,150 | 30,000 | 30,000 | 30,150 | 29,500 | 271 |
| August 19, 2025 | 30,500 | 30,150 | 30,150 | 30,500 | 29,800 | 182 |
| August 18, 2025 | 30,300 | 30,300 | 30,300 | 30,300 | 30,000 | 272 |
| August 14, 2025 | 30,500 | 30,300 | 30,300 | 30,500 | 30,000 | 232 |
| August 13, 2025 | 31,100 | 30,500 | 30,500 | 31,100 | 30,050 | 1,344 |
| August 12, 2025 | 31,300 | 31,000 | 31,000 | 31,300 | 30,800 | 385 |
| August 11, 2025 | 31,200 | 31,400 | 31,400 | 31,600 | 31,200 | 250 |
| August 08, 2025 | 32,250 | 31,800 | 31,800 | 32,250 | 31,350 | 227 |
