26,300.00
+150(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25,500 | 26,300 | 26,300 | 26,800 | 25,450 | 7.66M |
| November 06, 2025 | 28,000 | 26,150 | 26,150 | 28,100 | 26,050 | 8.37M |
| November 05, 2025 | 28,100 | 27,450 | 27,450 | 28,200 | 26,500 | 8.05M |
| November 04, 2025 | 28,750 | 28,700 | 28,700 | 29,000 | 28,300 | 6.5M |
| November 03, 2025 | 29,900 | 28,950 | 28,950 | 30,200 | 28,850 | 7.64M |
| October 31, 2025 | 29,150 | 29,550 | 29,550 | 30,050 | 29,150 | 6.57M |
| October 30, 2025 | 32,300 | 30,300 | 30,300 | 32,500 | 29,750 | 12.89M |
| October 29, 2025 | 30,200 | 30,000 | 30,000 | 30,550 | 29,250 | 12.11M |
| October 28, 2025 | 30,850 | 29,950 | 29,950 | 30,900 | 29,000 | 19.41M |
| October 27, 2025 | 25,900 | 29,100 | 29,100 | 29,450 | 25,750 | 26.9M |
| October 24, 2025 | 24,450 | 24,800 | 24,800 | 25,450 | 24,200 | 12.37M |
| October 23, 2025 | 23,700 | 23,900 | 23,900 | 24,200 | 23,450 | 4.84M |
| October 22, 2025 | 24,300 | 24,100 | 24,100 | 24,350 | 23,200 | 7.31M |
| October 21, 2025 | 22,750 | 23,700 | 23,700 | 23,900 | 22,700 | 9.3M |
| October 20, 2025 | 22,550 | 22,600 | 22,600 | 22,700 | 22,200 | 3.08M |
| October 17, 2025 | 22,450 | 22,550 | 22,550 | 22,700 | 22,200 | 5.71M |
| October 16, 2025 | 21,750 | 22,300 | 22,300 | 22,750 | 21,700 | 5.76M |
| October 15, 2025 | 21,300 | 21,550 | 21,550 | 21,700 | 21,100 | 4.49M |
| October 14, 2025 | 22,100 | 21,200 | 21,200 | 22,400 | 20,850 | 6.93M |
| October 13, 2025 | 21,950 | 22,250 | 22,250 | 22,600 | 21,850 | 4.34M |
| October 10, 2025 | 21,900 | 22,400 | 22,400 | 22,450 | 21,500 | 5.69M |
| October 02, 2025 | 21,900 | 21,850 | 21,850 | 22,000 | 21,450 | 5.01M |
| October 01, 2025 | 22,000 | 21,850 | 21,850 | 22,050 | 21,525 | 3.16M |
| September 30, 2025 | 21,300 | 21,900 | 21,900 | 22,100 | 21,150 | 5.51M |
| September 29, 2025 | 20,850 | 21,350 | 21,350 | 21,400 | 20,650 | 2.28M |
| September 26, 2025 | 21,850 | 20,850 | 20,850 | 21,900 | 20,700 | 5.44M |
| September 25, 2025 | 22,000 | 21,950 | 21,950 | 22,400 | 21,800 | 4.57M |
| September 24, 2025 | 21,450 | 21,850 | 21,850 | 21,950 | 21,400 | 4.62M |
| September 23, 2025 | 21,150 | 21,300 | 21,300 | 21,450 | 20,950 | 2.8M |
| September 22, 2025 | 21,400 | 21,250 | 21,250 | 21,450 | 21,100 | 3.1M |
| September 19, 2025 | 21,350 | 21,450 | 21,450 | 21,500 | 21,200 | 3.94M |
| September 18, 2025 | 21,550 | 21,450 | 21,450 | 21,700 | 21,150 | 3.53M |
| September 17, 2025 | 21,800 | 21,550 | 21,550 | 21,850 | 21,500 | 2.63M |
| September 16, 2025 | 21,750 | 21,500 | 21,500 | 21,850 | 21,450 | 2.56M |
| September 15, 2025 | 21,800 | 21,600 | 21,600 | 21,900 | 21,500 | 3.31M |
| September 12, 2025 | 22,600 | 22,000 | 22,000 | 22,600 | 21,750 | 5.69M |
| September 11, 2025 | 22,700 | 22,350 | 22,350 | 22,800 | 22,150 | 8.75M |
| September 10, 2025 | 20,800 | 21,550 | 21,550 | 21,700 | 20,700 | 4.85M |
| September 09, 2025 | 21,550 | 21,050 | 21,050 | 21,550 | 20,900 | 3.71M |
| September 08, 2025 | 21,200 | 21,250 | 21,250 | 21,650 | 21,000 | 3.96M |
| September 05, 2025 | 20,800 | 21,100 | 21,100 | 21,400 | 20,550 | 4.2M |
| September 04, 2025 | 20,950 | 20,950 | 20,950 | 21,200 | 20,700 | 3.63M |
| September 03, 2025 | 21,050 | 21,050 | 21,050 | 21,350 | 20,850 | 3.07M |
| September 02, 2025 | 21,100 | 21,050 | 21,050 | 21,550 | 20,700 | 4.99M |
| September 01, 2025 | 21,650 | 20,800 | 20,800 | 21,650 | 20,650 | 4.84M |
| August 29, 2025 | 21,450 | 21,300 | 21,300 | 21,600 | 21,050 | 5.72M |
| August 28, 2025 | 21,600 | 21,400 | 21,400 | 21,750 | 21,250 | 6.12M |
| August 27, 2025 | 20,800 | 22,000 | 22,000 | 22,000 | 20,700 | 17.15M |
| August 26, 2025 | 20,950 | 20,600 | 20,600 | 21,450 | 19,800 | 17.29M |
| August 25, 2025 | 20,250 | 20,000 | 20,000 | 20,250 | 19,610 | 5.63M |
| August 22, 2025 | 19,230 | 19,850 | 19,850 | 20,100 | 19,230 | 10.91M |
| August 21, 2025 | 18,980 | 19,250 | 19,250 | 19,320 | 18,920 | 4.47M |
| August 20, 2025 | 18,400 | 18,930 | 18,930 | 18,990 | 18,210 | 5.63M |
| August 19, 2025 | 19,460 | 18,680 | 18,680 | 19,460 | 18,600 | 6.69M |
| August 18, 2025 | 18,840 | 19,290 | 19,290 | 19,530 | 18,770 | 8.44M |
| August 14, 2025 | 19,010 | 18,890 | 18,890 | 19,040 | 18,640 | 4.24M |
| August 13, 2025 | 19,010 | 19,030 | 19,030 | 19,420 | 18,870 | 5.5M |
| August 12, 2025 | 19,060 | 18,810 | 18,810 | 19,580 | 18,790 | 5.76M |
| August 11, 2025 | 19,350 | 19,120 | 19,120 | 19,420 | 19,000 | 4.27M |
| August 08, 2025 | 19,590 | 19,320 | 19,320 | 19,690 | 19,280 | 5.21M |
