44,700.00
-200(-0.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 44,900 | 44,700 | 44,700 | 44,900 | 44,250 | 23,812 |
| October 29, 2025 | 44,950 | 44,900 | 44,900 | 45,000 | 44,150 | 23,126 |
| October 28, 2025 | 44,950 | 45,050 | 45,050 | 45,050 | 44,500 | 29,621 |
| October 27, 2025 | 45,400 | 44,450 | 44,450 | 45,400 | 44,000 | 22,576 |
| October 24, 2025 | 45,150 | 45,450 | 45,450 | 45,900 | 44,950 | 29,715 |
| October 23, 2025 | 44,900 | 44,700 | 44,700 | 45,150 | 44,050 | 36,616 |
| October 22, 2025 | 42,050 | 44,600 | 44,600 | 44,950 | 41,800 | 62,624 |
| October 21, 2025 | 41,400 | 41,700 | 41,700 | 42,200 | 41,300 | 14,554 |
| October 20, 2025 | 39,950 | 41,100 | 41,100 | 41,100 | 39,950 | 15,505 |
| October 17, 2025 | 41,500 | 40,400 | 40,400 | 41,800 | 40,000 | 44,930 |
| October 16, 2025 | 40,150 | 41,500 | 41,500 | 41,650 | 40,150 | 18,033 |
| October 15, 2025 | 40,000 | 40,150 | 40,150 | 40,300 | 39,850 | 15,698 |
| October 14, 2025 | 40,100 | 40,050 | 40,050 | 40,650 | 39,600 | 15,351 |
| October 13, 2025 | 39,000 | 40,100 | 40,100 | 40,350 | 38,900 | 21,232 |
| October 10, 2025 | 39,200 | 40,350 | 40,350 | 41,000 | 39,200 | 45,187 |
| October 02, 2025 | 39,950 | 39,100 | 39,100 | 39,950 | 39,000 | 10,659 |
| October 01, 2025 | 39,850 | 39,400 | 39,400 | 39,900 | 39,100 | 9,241 |
| September 30, 2025 | 40,400 | 39,750 | 39,750 | 40,400 | 39,500 | 8,633 |
| September 29, 2025 | 39,150 | 40,400 | 40,400 | 40,550 | 39,150 | 27,680 |
| September 26, 2025 | 39,550 | 39,450 | 39,450 | 40,200 | 39,000 | 19,979 |
| September 25, 2025 | 39,300 | 39,300 | 39,300 | 39,900 | 38,600 | 17,099 |
| September 24, 2025 | 38,100 | 38,950 | 38,950 | 38,950 | 37,650 | 12,600 |
| September 23, 2025 | 37,600 | 37,600 | 37,600 | 38,250 | 37,500 | 13,607 |
| September 22, 2025 | 38,100 | 37,650 | 37,650 | 38,300 | 37,650 | 15,291 |
| September 19, 2025 | 38,450 | 38,000 | 38,000 | 38,450 | 37,850 | 10,828 |
| September 18, 2025 | 38,650 | 38,300 | 38,300 | 38,900 | 38,200 | 11,253 |
| September 17, 2025 | 38,600 | 38,650 | 38,650 | 38,750 | 38,500 | 2,606 |
| September 16, 2025 | 38,700 | 38,550 | 38,550 | 38,750 | 38,400 | 5,924 |
| September 15, 2025 | 39,200 | 38,750 | 38,750 | 39,200 | 37,000 | 15,216 |
| September 12, 2025 | 39,300 | 39,100 | 39,100 | 39,300 | 39,050 | 4,084 |
| September 11, 2025 | 39,250 | 39,250 | 39,250 | 39,350 | 39,100 | 2,414 |
| September 10, 2025 | 39,300 | 39,250 | 39,250 | 39,550 | 39,100 | 3,961 |
| September 09, 2025 | 39,250 | 39,250 | 39,250 | 39,300 | 39,100 | 1,971 |
| September 08, 2025 | 39,150 | 39,200 | 39,200 | 39,300 | 39,050 | 4,565 |
| September 05, 2025 | 39,000 | 39,150 | 39,150 | 39,200 | 38,650 | 2,876 |
| September 04, 2025 | 38,950 | 38,700 | 38,700 | 38,950 | 38,650 | 1,882 |
| September 03, 2025 | 38,700 | 38,350 | 38,350 | 38,950 | 38,350 | 6,039 |
| September 02, 2025 | 39,200 | 38,250 | 38,250 | 39,250 | 38,250 | 15,331 |
| September 01, 2025 | 39,750 | 39,200 | 39,200 | 39,900 | 39,100 | 4,316 |
| August 29, 2025 | 39,500 | 39,400 | 39,400 | 39,850 | 39,300 | 4,480 |
| August 28, 2025 | 39,700 | 39,650 | 39,650 | 39,800 | 39,500 | 3,173 |
| August 27, 2025 | 39,600 | 39,700 | 39,700 | 40,000 | 39,500 | 1,849 |
| August 26, 2025 | 39,950 | 39,600 | 39,600 | 39,950 | 39,500 | 3,098 |
| August 25, 2025 | 39,550 | 39,500 | 39,500 | 39,750 | 39,400 | 2,560 |
| August 22, 2025 | 39,650 | 39,450 | 39,450 | 39,950 | 39,200 | 6,342 |
| August 21, 2025 | 39,150 | 39,650 | 39,650 | 40,150 | 39,150 | 2,184 |
| August 20, 2025 | 39,600 | 39,500 | 39,500 | 39,850 | 39,000 | 2,882 |
| August 19, 2025 | 39,950 | 39,600 | 39,600 | 39,950 | 39,550 | 3,032 |
| August 18, 2025 | 40,400 | 39,800 | 39,800 | 40,400 | 39,800 | 4,834 |
| August 14, 2025 | 40,700 | 40,100 | 40,100 | 40,700 | 40,100 | 1,979 |
| August 13, 2025 | 40,200 | 40,300 | 40,300 | 40,750 | 40,000 | 3,948 |
| August 12, 2025 | 40,500 | 40,200 | 40,200 | 40,650 | 40,200 | 3,394 |
| August 11, 2025 | 40,550 | 40,250 | 40,250 | 40,800 | 40,250 | 2,629 |
| August 08, 2025 | 40,850 | 40,550 | 40,550 | 41,200 | 40,500 | 2,445 |
| August 07, 2025 | 40,850 | 40,800 | 40,800 | 41,150 | 40,650 | 2,043 |
| August 06, 2025 | 40,500 | 40,850 | 40,850 | 41,100 | 40,450 | 4,363 |
| August 05, 2025 | 40,050 | 40,500 | 40,500 | 40,800 | 40,050 | 3,536 |
| August 04, 2025 | 39,650 | 40,050 | 40,050 | 40,550 | 39,500 | 5,197 |
| August 01, 2025 | 42,300 | 40,000 | 40,000 | 42,300 | 40,000 | 12,498 |
| July 31, 2025 | 42,050 | 41,700 | 41,700 | 42,450 | 41,350 | 6,798 |