20,800.00
-150(-0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21,300 | 20,800 | 20,800 | 21,300 | 20,700 | 1.43M |
| October 16, 2025 | 20,650 | 20,950 | 20,950 | 21,350 | 20,550 | 2.36M |
| October 15, 2025 | 20,500 | 20,350 | 20,350 | 20,600 | 20,250 | 1.14M |
| October 14, 2025 | 20,000 | 20,400 | 20,400 | 20,800 | 19,950 | 2.74M |
| October 13, 2025 | 19,550 | 20,050 | 20,050 | 20,100 | 19,470 | 1.41M |
| October 10, 2025 | 20,200 | 19,870 | 19,870 | 20,450 | 19,810 | 2.75M |
| October 02, 2025 | 20,100 | 20,400 | 20,400 | 20,550 | 20,100 | 3.07M |
| October 01, 2025 | 20,050 | 20,000 | 20,000 | 20,250 | 19,950 | 1.3M |
| September 30, 2025 | 20,600 | 20,050 | 20,050 | 20,650 | 19,990 | 2.89M |
| September 29, 2025 | 20,950 | 20,600 | 20,600 | 21,150 | 20,550 | 1.42M |
| September 26, 2025 | 21,000 | 20,550 | 20,550 | 21,000 | 20,425 | 1.31M |
| September 25, 2025 | 21,450 | 21,050 | 21,050 | 21,500 | 21,000 | 1.5M |
| September 24, 2025 | 21,550 | 21,300 | 21,300 | 21,600 | 21,200 | 1.68M |
| September 23, 2025 | 22,000 | 21,250 | 21,250 | 22,100 | 21,100 | 4.02M |
| September 22, 2025 | 22,600 | 21,900 | 21,900 | 22,650 | 21,800 | 2.73M |
| September 19, 2025 | 23,050 | 22,450 | 22,450 | 23,050 | 22,450 | 2.9M |
| September 18, 2025 | 23,550 | 23,000 | 23,000 | 23,550 | 22,900 | 2.56M |
| September 17, 2025 | 23,550 | 23,500 | 23,500 | 23,900 | 23,400 | 1.32M |
| September 16, 2025 | 23,450 | 23,700 | 23,700 | 23,875 | 23,300 | 974,019 |
| September 15, 2025 | 23,950 | 23,450 | 23,450 | 23,950 | 23,300 | 1.09M |
| September 12, 2025 | 23,800 | 24,300 | 24,300 | 24,650 | 23,650 | 2.51M |
| September 11, 2025 | 23,700 | 23,900 | 23,900 | 23,900 | 23,200 | 1.95M |
| September 10, 2025 | 23,000 | 23,750 | 23,750 | 23,800 | 23,000 | 2.24M |
| September 09, 2025 | 23,150 | 23,050 | 23,050 | 23,250 | 22,900 | 1.65M |
| September 08, 2025 | 23,000 | 23,050 | 23,050 | 23,100 | 22,600 | 1.37M |
| September 05, 2025 | 24,100 | 22,950 | 22,950 | 24,100 | 22,750 | 5.16M |
| September 04, 2025 | 22,150 | 22,500 | 22,500 | 22,600 | 22,150 | 1.13M |
| September 03, 2025 | 22,300 | 22,250 | 22,250 | 22,450 | 22,100 | 831,062 |
| September 02, 2025 | 22,350 | 22,350 | 22,350 | 22,600 | 22,100 | 912,075 |
| September 01, 2025 | 22,400 | 22,400 | 22,400 | 22,600 | 22,050 | 969,669 |
| August 29, 2025 | 21,950 | 22,100 | 22,100 | 22,600 | 21,700 | 1.3M |
| August 28, 2025 | 21,900 | 21,850 | 21,850 | 22,000 | 21,800 | 1.07M |
| August 27, 2025 | 22,200 | 21,900 | 21,900 | 22,250 | 21,850 | 1.02M |
| August 26, 2025 | 22,500 | 22,000 | 22,000 | 22,550 | 21,900 | 2.42M |
| August 25, 2025 | 22,700 | 22,450 | 22,450 | 22,800 | 22,400 | 1.04M |
| August 22, 2025 | 22,700 | 22,600 | 22,600 | 22,900 | 22,450 | 825,784 |
| August 21, 2025 | 22,800 | 22,600 | 22,600 | 22,950 | 22,500 | 1.93M |
| August 20, 2025 | 22,500 | 23,000 | 23,000 | 23,200 | 22,450 | 2.17M |
| August 19, 2025 | 23,500 | 22,950 | 22,950 | 23,550 | 22,800 | 2.35M |
| August 18, 2025 | 24,400 | 23,650 | 23,650 | 24,500 | 23,500 | 5.43M |
| August 14, 2025 | 22,600 | 22,100 | 22,100 | 22,700 | 21,450 | 2.75M |
| August 13, 2025 | 22,600 | 22,550 | 22,550 | 22,650 | 22,300 | 926,142 |
| August 12, 2025 | 22,450 | 22,450 | 22,450 | 22,800 | 22,350 | 765,906 |
| August 11, 2025 | 22,900 | 22,550 | 22,550 | 23,000 | 22,500 | 659,051 |
| August 08, 2025 | 23,200 | 23,000 | 23,000 | 23,200 | 22,900 | 639,390 |
| August 07, 2025 | 23,500 | 23,200 | 23,200 | 23,550 | 23,050 | 697,072 |
| August 06, 2025 | 22,900 | 23,050 | 23,050 | 23,250 | 22,750 | 681,726 |
| August 05, 2025 | 23,200 | 23,050 | 23,050 | 23,300 | 22,600 | 1.14M |
| August 04, 2025 | 22,600 | 23,000 | 23,000 | 23,150 | 22,600 | 837,977 |
| August 01, 2025 | 23,400 | 23,000 | 23,000 | 23,700 | 22,850 | 1.1M |
| July 31, 2025 | 24,150 | 23,450 | 23,450 | 24,300 | 23,400 | 1.19M |
| July 30, 2025 | 23,500 | 23,650 | 23,650 | 23,750 | 23,400 | 879,686 |
| July 29, 2025 | 23,650 | 23,650 | 23,650 | 23,750 | 23,350 | 1.02M |
| July 28, 2025 | 24,300 | 23,950 | 23,950 | 24,750 | 23,600 | 1.45M |
| July 25, 2025 | 24,400 | 24,600 | 24,600 | 24,950 | 24,400 | 754,531 |
| July 24, 2025 | 24,800 | 24,600 | 24,600 | 25,000 | 24,500 | 945,010 |
| July 23, 2025 | 24,600 | 24,700 | 24,700 | 25,100 | 24,500 | 1.46M |
| July 22, 2025 | 24,350 | 24,350 | 24,350 | 24,700 | 24,150 | 1.1M |
| July 21, 2025 | 24,750 | 24,400 | 24,400 | 24,900 | 24,150 | 1.9M |
| July 18, 2025 | 25,150 | 25,000 | 25,000 | 25,300 | 24,700 | 974,570 |