13,500.00
-140(-1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13,640 | 13,500 | 13,500 | 13,750 | 13,440 | 14,427 |
| October 23, 2025 | 14,450 | 13,640 | 13,640 | 14,450 | 13,610 | 51,273 |
| October 22, 2025 | 14,190 | 14,460 | 14,460 | 17,910 | 13,500 | 495,004 |
| October 21, 2025 | 13,110 | 13,780 | 13,780 | 13,920 | 13,080 | 15,844 |
| October 20, 2025 | 13,290 | 13,120 | 13,120 | 13,290 | 12,960 | 6,949 |
| October 17, 2025 | 13,900 | 13,360 | 13,360 | 13,930 | 13,210 | 12,804 |
| October 16, 2025 | 14,000 | 13,930 | 13,930 | 14,310 | 13,900 | 1,582 |
| October 15, 2025 | 14,420 | 14,020 | 14,020 | 14,420 | 13,900 | 3,998 |
| October 14, 2025 | 13,870 | 13,970 | 13,970 | 14,080 | 13,870 | 3,563 |
| October 13, 2025 | 14,050 | 13,870 | 13,870 | 14,320 | 13,870 | 5,911 |
| October 10, 2025 | 14,250 | 14,150 | 14,150 | 14,280 | 14,070 | 2,312 |
| October 02, 2025 | 14,130 | 14,250 | 14,250 | 14,250 | 14,090 | 1,679 |
| October 01, 2025 | 14,180 | 14,250 | 14,250 | 14,250 | 14,040 | 2,040 |
| September 30, 2025 | 14,160 | 14,180 | 14,180 | 14,190 | 13,990 | 2,978 |
| September 29, 2025 | 14,150 | 14,140 | 14,140 | 14,150 | 14,020 | 2,709 |
| September 26, 2025 | 14,180 | 14,120 | 14,120 | 14,180 | 13,950 | 8,664 |
| September 25, 2025 | 14,110 | 14,180 | 14,180 | 14,200 | 14,020 | 3,635 |
| September 24, 2025 | 14,160 | 14,210 | 14,210 | 14,250 | 14,120 | 3,486 |
| September 23, 2025 | 14,120 | 14,260 | 14,260 | 14,280 | 14,080 | 3,506 |
| September 22, 2025 | 14,350 | 14,280 | 14,280 | 14,350 | 14,020 | 3,091 |
| September 19, 2025 | 14,450 | 14,270 | 14,270 | 14,450 | 14,120 | 5,776 |
| September 18, 2025 | 14,280 | 14,320 | 14,320 | 14,370 | 14,150 | 13,437 |
| September 17, 2025 | 14,160 | 14,270 | 14,270 | 14,300 | 14,110 | 4,561 |
| September 16, 2025 | 14,320 | 14,160 | 14,160 | 14,320 | 14,110 | 4,010 |
| September 15, 2025 | 14,370 | 14,150 | 14,150 | 14,370 | 14,070 | 6,589 |
| September 12, 2025 | 14,400 | 14,320 | 14,320 | 14,480 | 14,300 | 2,131 |
| September 11, 2025 | 14,390 | 14,400 | 14,400 | 14,620 | 14,260 | 1,674 |
| September 10, 2025 | 14,250 | 14,360 | 14,360 | 14,370 | 14,240 | 4,040 |
| September 09, 2025 | 14,360 | 14,370 | 14,370 | 14,370 | 14,220 | 2,005 |
| September 08, 2025 | 14,390 | 14,360 | 14,360 | 14,390 | 14,170 | 1,490 |
| September 05, 2025 | 14,300 | 14,260 | 14,260 | 14,400 | 14,110 | 5,709 |
| September 04, 2025 | 14,150 | 14,300 | 14,300 | 14,440 | 14,130 | 2,595 |
| September 03, 2025 | 14,420 | 14,300 | 14,300 | 14,420 | 13,880 | 7,932 |
| September 02, 2025 | 14,570 | 14,420 | 14,420 | 14,650 | 14,350 | 2,450 |
| September 01, 2025 | 14,300 | 14,570 | 14,570 | 14,570 | 14,110 | 6,908 |
| August 29, 2025 | 14,150 | 14,370 | 14,370 | 14,410 | 14,140 | 3,839 |
| August 28, 2025 | 14,000 | 14,290 | 14,290 | 14,410 | 14,000 | 3,713 |
| August 27, 2025 | 14,080 | 14,140 | 14,140 | 14,200 | 13,950 | 1,595 |
| August 26, 2025 | 13,800 | 14,090 | 14,090 | 14,180 | 13,800 | 3,270 |
| August 25, 2025 | 14,000 | 13,970 | 13,970 | 14,160 | 13,630 | 3,790 |
| August 22, 2025 | 13,770 | 13,750 | 13,750 | 13,980 | 13,650 | 2,690 |
| August 21, 2025 | 13,430 | 13,770 | 13,770 | 13,860 | 13,430 | 4,011 |
| August 20, 2025 | 13,390 | 13,570 | 13,570 | 13,580 | 13,110 | 3,861 |
| August 19, 2025 | 13,440 | 13,490 | 13,490 | 13,680 | 13,440 | 3,883 |
| August 18, 2025 | 13,400 | 13,510 | 13,510 | 13,570 | 13,230 | 5,092 |
| August 14, 2025 | 13,330 | 13,530 | 13,530 | 13,540 | 13,220 | 2,767 |
| August 13, 2025 | 13,350 | 13,360 | 13,360 | 13,550 | 13,080 | 5,038 |
| August 12, 2025 | 12,820 | 13,350 | 13,350 | 13,640 | 12,820 | 4,571 |
| August 11, 2025 | 13,290 | 12,960 | 12,960 | 13,290 | 12,870 | 4,756 |
| August 08, 2025 | 12,990 | 13,000 | 13,000 | 13,000 | 12,760 | 5,735 |
| August 07, 2025 | 12,970 | 12,860 | 12,860 | 12,970 | 12,810 | 1,029 |
| August 06, 2025 | 12,920 | 12,940 | 12,940 | 12,980 | 12,790 | 1,380 |
| August 05, 2025 | 12,740 | 12,920 | 12,920 | 13,140 | 12,670 | 2,519 |
| August 04, 2025 | 12,920 | 12,820 | 12,820 | 12,920 | 12,540 | 4,518 |
| August 01, 2025 | 13,300 | 12,920 | 12,920 | 13,300 | 12,600 | 11,352 |
| July 31, 2025 | 13,250 | 13,300 | 13,300 | 13,380 | 13,010 | 3,519 |
| July 30, 2025 | 13,200 | 13,260 | 13,260 | 13,340 | 13,020 | 7,118 |
| July 29, 2025 | 13,130 | 13,290 | 13,290 | 13,300 | 12,560 | 8,411 |
| July 28, 2025 | 13,210 | 13,280 | 13,280 | 13,380 | 12,810 | 13,258 |
| July 25, 2025 | 13,190 | 13,310 | 13,310 | 13,370 | 13,010 | 8,725 |