19,790.00
-100(-0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19,850 | 19,790 | 19,790 | 19,850 | 19,310 | 44,039 |
| November 06, 2025 | 19,710 | 19,890 | 19,890 | 20,000 | 19,660 | 435,879 |
| November 05, 2025 | 20,000 | 19,700 | 19,700 | 20,100 | 18,470 | 94,557 |
| November 04, 2025 | 19,650 | 19,490 | 19,490 | 19,790 | 19,390 | 63,239 |
| November 03, 2025 | 19,730 | 19,600 | 19,600 | 19,730 | 19,500 | 34,943 |
| October 31, 2025 | 19,760 | 19,730 | 19,730 | 19,890 | 19,660 | 17,578 |
| October 30, 2025 | 19,920 | 19,760 | 19,760 | 20,050 | 19,650 | 31,210 |
| October 29, 2025 | 20,100 | 19,830 | 19,830 | 20,100 | 19,780 | 18,133 |
| October 28, 2025 | 19,800 | 19,990 | 19,990 | 20,150 | 19,770 | 33,163 |
| October 27, 2025 | 19,790 | 19,900 | 19,900 | 20,000 | 19,680 | 24,136 |
| October 24, 2025 | 19,890 | 19,790 | 19,790 | 19,890 | 19,640 | 16,815 |
| October 23, 2025 | 19,800 | 19,800 | 19,800 | 19,860 | 19,600 | 17,913 |
| October 22, 2025 | 19,580 | 19,800 | 19,800 | 19,830 | 19,340 | 17,403 |
| October 21, 2025 | 19,570 | 19,580 | 19,580 | 19,690 | 19,560 | 28,912 |
| October 20, 2025 | 19,560 | 19,570 | 19,570 | 19,630 | 19,470 | 16,198 |
| October 17, 2025 | 19,630 | 19,560 | 19,560 | 19,650 | 19,490 | 33,817 |
| October 16, 2025 | 19,650 | 19,680 | 19,680 | 19,770 | 19,520 | 20,046 |
| October 15, 2025 | 19,310 | 19,650 | 19,650 | 20,000 | 19,310 | 39,104 |
| October 14, 2025 | 19,260 | 19,320 | 19,320 | 19,510 | 19,200 | 37,775 |
| October 13, 2025 | 19,280 | 19,260 | 19,260 | 19,350 | 19,110 | 12,402 |
| October 10, 2025 | 19,340 | 19,360 | 19,360 | 19,370 | 19,180 | 25,889 |
| October 02, 2025 | 19,240 | 19,340 | 19,340 | 19,490 | 19,170 | 16,444 |
| October 01, 2025 | 19,570 | 19,270 | 19,270 | 19,570 | 19,160 | 26,186 |
| September 30, 2025 | 19,340 | 19,210 | 19,210 | 19,440 | 19,180 | 12,838 |
| September 29, 2025 | 19,200 | 19,340 | 19,340 | 19,600 | 19,200 | 28,040 |
| September 26, 2025 | 19,410 | 19,180 | 19,180 | 19,600 | 19,150 | 38,870 |
| September 25, 2025 | 19,620 | 19,600 | 19,600 | 19,710 | 19,250 | 33,602 |
| September 24, 2025 | 19,560 | 19,620 | 19,620 | 19,750 | 19,390 | 66,557 |
| September 23, 2025 | 20,550 | 19,630 | 19,630 | 20,600 | 19,610 | 256,984 |
| September 22, 2025 | 19,390 | 21,100 | 21,100 | 21,300 | 19,300 | 419,830 |
| September 19, 2025 | 19,490 | 19,390 | 19,390 | 19,490 | 19,350 | 13,161 |
| September 18, 2025 | 19,400 | 19,460 | 19,460 | 19,460 | 19,120 | 24,947 |
| September 17, 2025 | 19,310 | 19,400 | 19,400 | 19,400 | 19,040 | 20,551 |
| September 16, 2025 | 19,410 | 19,310 | 19,310 | 19,410 | 19,220 | 12,796 |
| September 15, 2025 | 19,200 | 19,400 | 19,400 | 19,450 | 19,040 | 35,196 |
| September 12, 2025 | 19,130 | 19,170 | 19,170 | 19,200 | 19,070 | 11,568 |
| September 11, 2025 | 19,190 | 19,130 | 19,130 | 19,220 | 19,040 | 16,953 |
| September 10, 2025 | 19,140 | 19,190 | 19,190 | 19,230 | 19,120 | 20,357 |
| September 09, 2025 | 18,990 | 19,150 | 19,150 | 19,190 | 18,800 | 27,394 |
| September 08, 2025 | 19,000 | 18,970 | 18,970 | 19,040 | 18,910 | 9,598 |
| September 05, 2025 | 19,010 | 19,000 | 19,000 | 19,010 | 18,910 | 10,156 |
| September 04, 2025 | 19,100 | 19,010 | 19,010 | 19,100 | 18,860 | 13,901 |
| September 03, 2025 | 19,000 | 19,040 | 19,040 | 19,050 | 18,910 | 12,564 |
| September 02, 2025 | 19,050 | 19,050 | 19,050 | 19,050 | 18,750 | 19,569 |
| September 01, 2025 | 18,920 | 18,940 | 18,940 | 19,000 | 18,770 | 19,066 |
| August 29, 2025 | 18,860 | 18,980 | 18,980 | 19,270 | 18,760 | 28,131 |
| August 28, 2025 | 18,740 | 18,910 | 18,910 | 19,100 | 18,740 | 13,488 |
| August 27, 2025 | 19,160 | 18,790 | 18,790 | 19,160 | 18,770 | 69,822 |
| August 26, 2025 | 19,200 | 19,160 | 19,160 | 19,200 | 19,050 | 20,924 |
| August 25, 2025 | 19,300 | 19,200 | 19,200 | 19,350 | 19,100 | 22,246 |
| August 22, 2025 | 19,460 | 19,200 | 19,200 | 19,460 | 19,110 | 30,417 |
| August 21, 2025 | 19,300 | 19,240 | 19,240 | 19,400 | 19,120 | 12,127 |
| August 20, 2025 | 19,490 | 19,310 | 19,310 | 19,490 | 18,950 | 45,801 |
| August 19, 2025 | 19,600 | 19,500 | 19,500 | 19,650 | 19,110 | 20,329 |
| August 18, 2025 | 19,910 | 19,550 | 19,550 | 20,000 | 19,300 | 30,442 |
| August 14, 2025 | 20,200 | 19,910 | 19,910 | 20,300 | 19,880 | 13,091 |
| August 13, 2025 | 20,200 | 20,100 | 20,100 | 20,250 | 19,500 | 24,217 |
| August 12, 2025 | 20,700 | 20,100 | 20,100 | 20,750 | 20,100 | 37,185 |
| August 11, 2025 | 20,650 | 20,700 | 20,700 | 21,050 | 20,400 | 32,302 |
| August 08, 2025 | 20,100 | 20,650 | 20,650 | 21,000 | 20,100 | 86,535 |