10,150.00
+200(+2.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 9,950 | 10,150 | 10,150 | 10,350 | 9,950 | 26,905 |
| October 23, 2025 | 9,950 | 9,950 | 9,950 | 10,020 | 9,890 | 7,719 |
| October 22, 2025 | 9,920 | 10,050 | 10,050 | 10,050 | 9,810 | 10,715 |
| October 21, 2025 | 10,130 | 9,920 | 9,920 | 10,130 | 9,900 | 24,165 |
| October 20, 2025 | 10,300 | 10,130 | 10,130 | 10,300 | 9,960 | 18,670 |
| October 17, 2025 | 10,050 | 10,200 | 10,200 | 10,380 | 9,960 | 10,335 |
| October 16, 2025 | 10,000 | 10,050 | 10,050 | 10,050 | 9,910 | 12,904 |
| October 15, 2025 | 10,020 | 10,000 | 10,000 | 10,020 | 9,960 | 5,396 |
| October 14, 2025 | 9,750 | 10,030 | 10,030 | 10,050 | 9,750 | 11,691 |
| October 13, 2025 | 10,200 | 9,750 | 9,750 | 10,200 | 9,500 | 18,158 |
| October 10, 2025 | 10,120 | 9,870 | 9,870 | 10,120 | 9,800 | 25,741 |
| October 02, 2025 | 10,320 | 10,120 | 10,120 | 10,320 | 10,000 | 6,969 |
| October 01, 2025 | 10,400 | 10,130 | 10,130 | 10,580 | 10,110 | 11,631 |
| September 30, 2025 | 10,450 | 10,400 | 10,400 | 10,580 | 10,180 | 23,706 |
| September 29, 2025 | 10,440 | 10,590 | 10,590 | 10,630 | 10,320 | 6,634 |
| September 26, 2025 | 10,450 | 10,380 | 10,380 | 10,450 | 10,250 | 14,693 |
| September 25, 2025 | 10,480 | 10,350 | 10,350 | 10,480 | 10,200 | 13,663 |
| September 24, 2025 | 10,820 | 10,410 | 10,410 | 10,900 | 10,310 | 18,008 |
| September 23, 2025 | 10,980 | 10,820 | 10,820 | 10,990 | 10,800 | 8,741 |
| September 22, 2025 | 11,110 | 10,980 | 10,980 | 11,190 | 10,920 | 9,389 |
| September 19, 2025 | 11,070 | 11,120 | 11,120 | 11,140 | 11,030 | 4,542 |
| September 18, 2025 | 11,100 | 11,050 | 11,050 | 11,270 | 10,970 | 5,440 |
| September 17, 2025 | 11,040 | 11,010 | 11,010 | 11,060 | 10,970 | 5,768 |
| September 16, 2025 | 11,340 | 11,040 | 11,040 | 11,350 | 10,960 | 13,339 |
| September 15, 2025 | 11,350 | 11,170 | 11,170 | 11,350 | 11,140 | 8,621 |
| September 12, 2025 | 11,300 | 11,260 | 11,260 | 11,520 | 11,230 | 10,189 |
| September 11, 2025 | 11,390 | 11,290 | 11,290 | 11,450 | 11,240 | 4,340 |
| September 10, 2025 | 11,430 | 11,390 | 11,390 | 11,470 | 11,360 | 5,958 |
| September 09, 2025 | 11,520 | 11,340 | 11,340 | 11,520 | 11,340 | 4,934 |
| September 08, 2025 | 11,400 | 11,520 | 11,520 | 11,660 | 11,350 | 14,633 |
| September 05, 2025 | 11,040 | 11,170 | 11,170 | 11,210 | 11,040 | 2,698 |
| September 04, 2025 | 11,050 | 11,130 | 11,130 | 11,160 | 11,050 | 2,217 |
| September 03, 2025 | 11,220 | 11,050 | 11,050 | 11,220 | 11,050 | 3,543 |
| September 02, 2025 | 11,230 | 11,230 | 11,230 | 11,310 | 11,010 | 6,313 |
| September 01, 2025 | 11,480 | 11,120 | 11,120 | 11,480 | 11,050 | 9,952 |
| August 29, 2025 | 11,450 | 11,580 | 11,580 | 11,580 | 11,280 | 5,678 |
| August 28, 2025 | 11,280 | 11,450 | 11,450 | 11,570 | 11,130 | 11,334 |
| August 27, 2025 | 11,730 | 11,170 | 11,170 | 11,730 | 11,170 | 11,148 |
| August 26, 2025 | 11,260 | 11,380 | 11,380 | 12,630 | 11,040 | 110,149 |
| August 25, 2025 | 11,050 | 11,260 | 11,260 | 11,260 | 11,050 | 2,326 |
| August 22, 2025 | 11,170 | 11,050 | 11,050 | 11,250 | 11,020 | 1,565 |
| August 21, 2025 | 11,000 | 11,120 | 11,120 | 11,380 | 11,000 | 800 |
| August 20, 2025 | 11,210 | 10,990 | 10,990 | 11,370 | 10,910 | 8,967 |
| August 19, 2025 | 11,280 | 11,270 | 11,270 | 11,700 | 11,150 | 6,246 |
| August 18, 2025 | 11,550 | 11,390 | 11,390 | 11,550 | 11,200 | 9,137 |
| August 14, 2025 | 11,730 | 11,470 | 11,470 | 11,750 | 11,420 | 7,867 |
| August 13, 2025 | 11,610 | 11,710 | 11,710 | 11,760 | 11,540 | 20,305 |
| August 12, 2025 | 11,500 | 11,610 | 11,610 | 11,760 | 11,500 | 5,635 |
| August 11, 2025 | 11,510 | 11,500 | 11,500 | 11,800 | 11,500 | 6,841 |
| August 08, 2025 | 11,680 | 11,480 | 11,480 | 11,900 | 11,480 | 17,146 |
| August 07, 2025 | 11,710 | 11,670 | 11,670 | 11,750 | 11,560 | 2,557 |
| August 06, 2025 | 11,740 | 11,660 | 11,660 | 11,740 | 11,380 | 5,896 |
| August 05, 2025 | 11,640 | 11,530 | 11,530 | 11,680 | 11,460 | 11,980 |
| August 04, 2025 | 11,430 | 11,650 | 11,650 | 11,650 | 11,110 | 12,588 |
| August 01, 2025 | 11,570 | 11,430 | 11,430 | 11,570 | 11,150 | 13,332 |
| July 31, 2025 | 12,630 | 11,530 | 11,530 | 12,630 | 11,520 | 8,262 |
| July 30, 2025 | 11,500 | 11,920 | 11,920 | 11,920 | 11,430 | 11,956 |
| July 29, 2025 | 11,780 | 11,510 | 11,510 | 11,960 | 11,260 | 16,886 |
| July 28, 2025 | 12,180 | 11,710 | 11,710 | 12,270 | 11,650 | 13,630 |
| July 25, 2025 | 12,120 | 12,170 | 12,170 | 12,220 | 12,000 | 10,114 |