12,360.00
-200(-1.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 12,700 | 12,360 | 12,360 | 12,700 | 12,290 | 621 | 
| October 29, 2025 | 12,700 | 12,560 | 12,560 | 12,700 | 12,500 | 666 | 
| October 28, 2025 | 12,400 | 12,560 | 12,560 | 12,600 | 12,400 | 167 | 
| October 27, 2025 | 12,420 | 12,410 | 12,410 | 12,420 | 12,320 | 1,416 | 
| October 24, 2025 | 12,590 | 12,420 | 12,420 | 12,590 | 12,360 | 568 | 
| October 23, 2025 | 12,790 | 12,450 | 12,450 | 12,790 | 12,410 | 619 | 
| October 22, 2025 | 12,790 | 12,670 | 12,670 | 12,790 | 12,530 | 136 | 
| October 21, 2025 | 12,910 | 12,740 | 12,740 | 12,910 | 12,300 | 664 | 
| October 20, 2025 | 12,510 | 12,760 | 12,760 | 12,960 | 12,510 | 2,016 | 
| October 17, 2025 | 12,700 | 12,510 | 12,510 | 12,700 | 12,510 | 250 | 
| October 16, 2025 | 12,730 | 12,570 | 12,570 | 12,730 | 12,500 | 268 | 
| October 15, 2025 | 12,730 | 12,570 | 12,570 | 12,730 | 12,450 | 36 | 
| October 14, 2025 | 12,690 | 12,440 | 12,440 | 12,690 | 12,340 | 248 | 
| October 13, 2025 | 12,100 | 12,340 | 12,340 | 12,340 | 12,100 | 939 | 
| October 10, 2025 | 12,730 | 12,430 | 12,430 | 12,730 | 12,220 | 3,227 | 
| October 02, 2025 | 12,910 | 12,750 | 12,750 | 12,910 | 12,750 | 1,345 | 
| October 01, 2025 | 12,780 | 12,910 | 12,910 | 12,930 | 12,770 | 827 | 
| September 30, 2025 | 13,120 | 12,940 | 12,940 | 13,300 | 12,810 | 1,315 | 
| September 29, 2025 | 12,890 | 13,120 | 13,120 | 13,130 | 12,800 | 2,744 | 
| September 26, 2025 | 12,630 | 12,630 | 12,630 | 12,630 | 12,600 | 4,660 | 
| September 25, 2025 | 12,900 | 12,740 | 12,740 | 12,900 | 12,660 | 549 | 
| September 24, 2025 | 12,780 | 12,710 | 12,710 | 12,780 | 12,710 | 16 | 
| September 23, 2025 | 12,880 | 12,780 | 12,780 | 12,880 | 12,700 | 216 | 
| September 22, 2025 | 12,800 | 12,760 | 12,760 | 12,800 | 12,710 | 925 | 
| September 19, 2025 | 13,050 | 12,800 | 12,800 | 13,050 | 12,740 | 89 | 
| September 18, 2025 | 12,920 | 12,840 | 12,840 | 12,920 | 12,780 | 270 | 
| September 17, 2025 | 12,950 | 12,740 | 12,740 | 12,950 | 12,720 | 173 | 
| September 16, 2025 | 12,700 | 12,820 | 12,820 | 12,850 | 12,700 | 79 | 
| September 15, 2025 | 12,780 | 12,830 | 12,830 | 12,850 | 12,760 | 70 | 
| September 12, 2025 | 12,870 | 12,680 | 12,680 | 12,950 | 12,660 | 729 | 
| September 11, 2025 | 12,600 | 12,870 | 12,870 | 12,940 | 12,580 | 876 | 
| September 10, 2025 | 12,600 | 12,630 | 12,630 | 12,690 | 12,570 | 3,381 | 
| September 09, 2025 | 12,810 | 12,610 | 12,610 | 12,980 | 12,610 | 903 | 
| September 08, 2025 | 12,760 | 12,980 | 12,980 | 12,990 | 12,760 | 66 | 
| September 05, 2025 | 12,950 | 12,890 | 12,890 | 12,950 | 12,780 | 83 | 
| September 04, 2025 | 12,850 | 12,890 | 12,890 | 12,930 | 12,850 | 303 | 
| September 03, 2025 | 12,800 | 12,990 | 12,990 | 12,990 | 12,740 | 159 | 
| September 02, 2025 | 12,800 | 12,800 | 12,800 | 12,800 | 12,730 | 1,618 | 
| September 01, 2025 | 12,760 | 12,770 | 12,770 | 12,880 | 12,760 | 278 | 
| August 29, 2025 | 12,970 | 12,930 | 12,930 | 12,970 | 12,790 | 534 | 
| August 28, 2025 | 12,950 | 12,950 | 12,950 | 12,950 | 12,820 | 14 | 
| August 27, 2025 | 12,850 | 12,780 | 12,780 | 12,950 | 12,770 | 515 | 
| August 26, 2025 | 12,780 | 12,820 | 12,820 | 12,820 | 12,780 | 100 | 
| August 25, 2025 | 12,900 | 12,900 | 12,900 | 12,900 | 12,800 | 8 | 
| August 22, 2025 | 12,900 | 12,900 | 12,900 | 12,900 | 12,730 | 170 | 
| August 21, 2025 | 12,820 | 12,730 | 12,730 | 13,030 | 12,730 | 2,070 | 
| August 20, 2025 | 12,830 | 12,940 | 12,940 | 12,940 | 12,760 | 1,894 | 
| August 19, 2025 | 13,290 | 12,910 | 12,910 | 13,290 | 12,910 | 569 | 
| August 18, 2025 | 12,910 | 12,990 | 12,990 | 13,000 | 12,870 | 105 | 
| August 14, 2025 | 13,100 | 13,000 | 13,000 | 13,100 | 12,910 | 164 | 
| August 13, 2025 | 12,920 | 12,930 | 12,930 | 13,080 | 12,920 | 95 | 
| August 12, 2025 | 13,260 | 13,000 | 13,000 | 13,260 | 12,890 | 1,954 | 
| August 11, 2025 | 12,900 | 12,990 | 12,990 | 13,000 | 12,880 | 107 | 
| August 08, 2025 | 12,940 | 12,870 | 12,870 | 12,970 | 12,870 | 575 | 
| August 07, 2025 | 12,940 | 12,940 | 12,940 | 12,940 | 12,830 | 490 | 
| August 06, 2025 | 12,870 | 12,940 | 12,940 | 12,940 | 12,870 | 121 | 
| August 05, 2025 | 12,840 | 12,870 | 12,870 | 12,870 | 12,840 | 531 | 
| August 04, 2025 | 12,870 | 12,840 | 12,840 | 12,870 | 12,700 | 208 | 
| August 01, 2025 | 12,760 | 12,630 | 12,630 | 12,760 | 12,610 | 468 | 
| July 31, 2025 | 13,000 | 12,760 | 12,760 | 13,000 | 12,700 | 635 |