60,600.00
+4500(+8.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 56,800 | 60,600 | 60,600 | 61,400 | 56,800 | 2.6M |
| October 23, 2025 | 58,400 | 56,100 | 56,100 | 60,400 | 56,100 | 1.37M |
| October 22, 2025 | 58,300 | 58,400 | 58,400 | 60,400 | 55,800 | 2.84M |
| October 21, 2025 | 50,200 | 56,800 | 56,800 | 62,400 | 49,150 | 7.73M |
| October 20, 2025 | 50,600 | 50,200 | 50,200 | 51,000 | 48,100 | 1.29M |
| October 17, 2025 | 49,150 | 51,200 | 51,200 | 53,000 | 47,500 | 3.08M |
| October 16, 2025 | 46,450 | 48,700 | 48,700 | 49,400 | 45,650 | 2.03M |
| October 15, 2025 | 46,450 | 46,750 | 46,750 | 46,750 | 44,350 | 954,076 |
| October 14, 2025 | 41,900 | 46,450 | 46,450 | 47,900 | 41,300 | 2.97M |
| October 13, 2025 | 39,500 | 41,700 | 41,700 | 41,850 | 38,600 | 466,099 |
| October 10, 2025 | 39,850 | 39,900 | 39,900 | 40,150 | 38,500 | 319,927 |
| October 02, 2025 | 38,600 | 39,850 | 39,850 | 40,550 | 38,600 | 393,745 |
| October 01, 2025 | 38,750 | 38,400 | 38,400 | 39,150 | 38,000 | 394,323 |
| September 30, 2025 | 40,400 | 38,750 | 38,750 | 40,800 | 38,700 | 729,904 |
| September 29, 2025 | 41,350 | 40,900 | 40,900 | 41,750 | 40,550 | 217,845 |
| September 26, 2025 | 42,700 | 41,300 | 41,300 | 42,700 | 41,300 | 317,879 |
| September 25, 2025 | 42,500 | 43,450 | 43,450 | 43,600 | 42,450 | 348,888 |
| September 24, 2025 | 44,550 | 42,450 | 42,450 | 44,600 | 42,300 | 400,599 |
| September 23, 2025 | 43,900 | 44,050 | 44,050 | 44,350 | 43,100 | 296,553 |
| September 22, 2025 | 43,500 | 43,900 | 43,900 | 45,200 | 43,250 | 470,787 |
| September 19, 2025 | 44,900 | 43,450 | 43,450 | 44,900 | 43,450 | 803,867 |
| September 18, 2025 | 44,050 | 45,150 | 45,150 | 45,150 | 43,100 | 633,088 |
| September 17, 2025 | 42,000 | 43,900 | 43,900 | 44,800 | 41,500 | 803,450 |
| September 16, 2025 | 42,300 | 41,800 | 41,800 | 42,700 | 41,800 | 321,537 |
| September 15, 2025 | 42,450 | 41,800 | 41,800 | 43,050 | 41,800 | 483,227 |
| September 12, 2025 | 40,600 | 41,750 | 41,750 | 42,650 | 40,500 | 715,195 |
| September 11, 2025 | 40,700 | 40,000 | 40,000 | 41,150 | 39,750 | 418,911 |
| September 10, 2025 | 41,300 | 40,400 | 40,400 | 41,300 | 40,250 | 424,087 |
| September 09, 2025 | 41,050 | 41,350 | 41,350 | 41,500 | 40,800 | 175,575 |
| September 08, 2025 | 40,750 | 40,950 | 40,950 | 41,800 | 40,500 | 248,554 |
| September 05, 2025 | 41,500 | 41,150 | 41,150 | 41,700 | 40,550 | 262,406 |
| September 04, 2025 | 43,000 | 41,500 | 41,500 | 43,350 | 41,150 | 390,296 |
| September 03, 2025 | 41,450 | 42,000 | 42,000 | 42,000 | 40,750 | 237,563 |
| September 02, 2025 | 41,900 | 41,400 | 41,400 | 41,950 | 40,400 | 387,542 |
| September 01, 2025 | 42,450 | 41,600 | 41,600 | 43,100 | 41,400 | 388,591 |
| August 29, 2025 | 44,700 | 42,850 | 42,850 | 44,850 | 42,600 | 353,779 |
| August 28, 2025 | 46,300 | 44,650 | 44,650 | 46,300 | 44,500 | 237,875 |
| August 27, 2025 | 47,550 | 45,800 | 45,800 | 47,800 | 45,700 | 248,295 |
| August 26, 2025 | 47,100 | 47,100 | 47,100 | 47,850 | 47,000 | 163,545 |
| August 25, 2025 | 47,900 | 47,600 | 47,600 | 48,700 | 47,450 | 190,453 |
| August 22, 2025 | 47,600 | 47,100 | 47,100 | 48,200 | 46,850 | 307,864 |
| August 21, 2025 | 49,450 | 48,200 | 48,200 | 49,450 | 48,000 | 292,381 |
| August 20, 2025 | 47,050 | 48,950 | 48,950 | 50,000 | 47,050 | 488,374 |
| August 19, 2025 | 49,350 | 48,800 | 48,800 | 50,200 | 47,650 | 418,243 |
| August 18, 2025 | 50,300 | 48,400 | 48,400 | 50,700 | 48,400 | 542,123 |
| August 14, 2025 | 48,750 | 51,000 | 51,000 | 51,500 | 48,450 | 835,518 |
| August 13, 2025 | 49,500 | 47,750 | 47,750 | 49,500 | 47,350 | 603,371 |
| August 12, 2025 | 46,950 | 46,950 | 46,950 | 48,250 | 46,450 | 598,263 |
| August 11, 2025 | 43,000 | 47,300 | 47,300 | 48,450 | 42,700 | 2.02M |
| August 08, 2025 | 41,950 | 41,500 | 41,500 | 42,200 | 41,350 | 187,808 |
| August 07, 2025 | 42,550 | 41,950 | 41,950 | 42,550 | 41,100 | 279,484 |
| August 06, 2025 | 40,950 | 41,450 | 41,450 | 42,400 | 40,800 | 507,086 |
| August 05, 2025 | 37,850 | 41,400 | 41,400 | 41,600 | 37,850 | 851,507 |
| August 04, 2025 | 37,200 | 37,400 | 37,400 | 37,700 | 36,600 | 127,225 |
| August 01, 2025 | 38,500 | 37,150 | 37,150 | 39,000 | 37,100 | 319,164 |
| July 31, 2025 | 40,900 | 38,850 | 38,850 | 40,900 | 38,500 | 375,383 |
| July 30, 2025 | 38,250 | 39,700 | 39,700 | 40,600 | 38,200 | 539,081 |
| July 29, 2025 | 38,550 | 38,200 | 38,200 | 38,700 | 37,450 | 209,076 |
| July 28, 2025 | 38,950 | 39,100 | 39,100 | 40,300 | 37,800 | 391,058 |
| July 25, 2025 | 38,600 | 38,550 | 38,550 | 39,250 | 37,750 | 241,767 |