2,765.00
-20(-0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,845 | 2,785 | 2,785 | 2,850 | 2,780 | 53,077 |
| October 16, 2025 | 2,855 | 2,845 | 2,845 | 2,865 | 2,805 | 46,985 |
| October 15, 2025 | 2,770 | 2,855 | 2,855 | 2,855 | 2,765 | 35,078 |
| October 14, 2025 | 2,840 | 2,770 | 2,770 | 2,845 | 2,725 | 183,553 |
| October 13, 2025 | 2,825 | 2,840 | 2,840 | 2,895 | 2,810 | 37,964 |
| October 10, 2025 | 2,910 | 2,860 | 2,860 | 2,920 | 2,855 | 83,508 |
| October 02, 2025 | 2,850 | 2,895 | 2,895 | 2,925 | 2,780 | 145,858 |
| October 01, 2025 | 2,845 | 2,845 | 2,845 | 2,855 | 2,820 | 88,532 |
| September 30, 2025 | 2,845 | 2,845 | 2,845 | 2,865 | 2,820 | 33,083 |
| September 29, 2025 | 2,795 | 2,845 | 2,845 | 2,850 | 2,795 | 28,117 |
| September 26, 2025 | 2,865 | 2,800 | 2,800 | 2,865 | 2,785 | 66,550 |
| September 25, 2025 | 2,865 | 2,865 | 2,865 | 2,865 | 2,825 | 62,149 |
| September 24, 2025 | 2,875 | 2,865 | 2,865 | 2,890 | 2,850 | 45,852 |
| September 23, 2025 | 2,860 | 2,875 | 2,875 | 2,895 | 2,845 | 93,338 |
| September 22, 2025 | 2,905 | 2,860 | 2,860 | 2,905 | 2,850 | 68,795 |
| September 19, 2025 | 2,925 | 2,925 | 2,925 | 2,945 | 2,885 | 54,357 |
| September 18, 2025 | 2,900 | 2,920 | 2,920 | 2,920 | 2,875 | 71,929 |
| September 17, 2025 | 2,895 | 2,895 | 2,895 | 2,920 | 2,880 | 65,028 |
| September 16, 2025 | 2,895 | 2,890 | 2,890 | 2,910 | 2,865 | 67,469 |
| September 15, 2025 | 2,905 | 2,895 | 2,895 | 2,905 | 2,880 | 52,494 |
| September 12, 2025 | 2,880 | 2,905 | 2,905 | 2,905 | 2,855 | 72,375 |
| September 11, 2025 | 2,790 | 2,885 | 2,885 | 2,910 | 2,780 | 157,095 |
| September 10, 2025 | 2,865 | 2,790 | 2,790 | 2,880 | 2,760 | 492,487 |
| September 09, 2025 | 2,810 | 2,855 | 2,855 | 2,855 | 2,800 | 83,451 |
| September 08, 2025 | 2,850 | 2,810 | 2,810 | 2,875 | 2,780 | 78,084 |
| September 05, 2025 | 2,875 | 2,850 | 2,850 | 2,875 | 2,830 | 47,905 |
| September 04, 2025 | 2,770 | 2,850 | 2,850 | 2,850 | 2,760 | 79,165 |
| September 03, 2025 | 2,710 | 2,775 | 2,775 | 2,775 | 2,710 | 91,729 |
| September 02, 2025 | 2,690 | 2,710 | 2,710 | 2,745 | 2,685 | 106,296 |
| September 01, 2025 | 2,780 | 2,695 | 2,695 | 2,800 | 2,680 | 115,880 |
| August 29, 2025 | 2,880 | 2,785 | 2,785 | 2,895 | 2,765 | 138,520 |
| August 28, 2025 | 2,825 | 2,880 | 2,880 | 2,900 | 2,825 | 41,074 |
| August 27, 2025 | 2,875 | 2,825 | 2,825 | 2,890 | 2,800 | 75,369 |
| August 26, 2025 | 2,900 | 2,875 | 2,875 | 2,950 | 2,870 | 74,998 |
| August 25, 2025 | 2,900 | 2,940 | 2,940 | 2,950 | 2,875 | 136,227 |
| August 22, 2025 | 2,955 | 2,900 | 2,900 | 2,995 | 2,900 | 86,501 |
| August 21, 2025 | 3,000 | 2,955 | 2,955 | 3,035 | 2,915 | 98,882 |
| August 20, 2025 | 3,020 | 3,000 | 3,000 | 3,020 | 2,920 | 159,239 |
| August 19, 2025 | 3,040 | 3,020 | 3,020 | 3,050 | 2,990 | 104,441 |
| August 18, 2025 | 3,115 | 3,050 | 3,050 | 3,130 | 2,930 | 105,049 |
| August 14, 2025 | 3,095 | 3,115 | 3,115 | 3,130 | 3,085 | 125,849 |
| August 13, 2025 | 3,120 | 3,105 | 3,105 | 3,150 | 3,080 | 133,630 |
| August 12, 2025 | 3,020 | 3,120 | 3,120 | 3,145 | 3,020 | 191,487 |
| August 11, 2025 | 2,985 | 3,030 | 3,030 | 3,080 | 2,980 | 155,969 |
| August 08, 2025 | 3,035 | 2,985 | 2,985 | 3,065 | 2,985 | 105,132 |
| August 07, 2025 | 3,045 | 3,035 | 3,035 | 3,045 | 2,980 | 37,899 |
| August 06, 2025 | 3,025 | 3,030 | 3,030 | 3,030 | 2,975 | 71,692 |
| August 05, 2025 | 3,020 | 3,025 | 3,025 | 3,045 | 2,965 | 82,519 |
| August 04, 2025 | 2,980 | 3,020 | 3,020 | 3,020 | 2,900 | 91,060 |
| August 01, 2025 | 3,160 | 2,980 | 2,980 | 3,160 | 2,965 | 216,061 |
| July 31, 2025 | 3,070 | 3,165 | 3,165 | 3,165 | 3,070 | 203,658 |
| July 30, 2025 | 3,045 | 3,070 | 3,070 | 3,105 | 3,030 | 181,150 |
| July 29, 2025 | 3,075 | 3,045 | 3,045 | 3,075 | 2,945 | 196,176 |
| July 28, 2025 | 3,070 | 3,040 | 3,040 | 3,080 | 2,945 | 343,507 |
| July 25, 2025 | 3,050 | 3,070 | 3,070 | 3,130 | 3,020 | 267,377 |
| July 24, 2025 | 3,130 | 3,050 | 3,050 | 3,140 | 3,040 | 200,310 |
| July 23, 2025 | 3,075 | 3,125 | 3,125 | 3,155 | 3,075 | 213,350 |
| July 22, 2025 | 3,050 | 3,075 | 3,075 | 3,115 | 3,015 | 243,318 |
| July 21, 2025 | 3,145 | 3,060 | 3,060 | 3,145 | 3,015 | 313,248 |
| July 18, 2025 | 3,180 | 3,145 | 3,145 | 3,190 | 3,045 | 371,350 |