2,370.00
+10(+0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,345 | 2,370 | 2,370 | 2,380 | 2,330 | 56,040 |
| October 23, 2025 | 2,390 | 2,360 | 2,360 | 2,390 | 2,330 | 69,694 |
| October 22, 2025 | 2,375 | 2,375 | 2,375 | 2,375 | 2,350 | 38,285 |
| October 21, 2025 | 2,360 | 2,375 | 2,375 | 2,385 | 2,360 | 49,377 |
| October 20, 2025 | 2,325 | 2,360 | 2,360 | 2,375 | 2,300 | 103,947 |
| October 17, 2025 | 2,385 | 2,345 | 2,345 | 2,395 | 2,330 | 75,246 |
| October 16, 2025 | 2,400 | 2,385 | 2,385 | 2,415 | 2,265 | 101,180 |
| October 15, 2025 | 2,370 | 2,405 | 2,405 | 2,405 | 2,370 | 49,817 |
| October 14, 2025 | 2,355 | 2,350 | 2,350 | 2,380 | 2,335 | 72,984 |
| October 13, 2025 | 2,280 | 2,355 | 2,355 | 2,360 | 2,275 | 45,764 |
| October 10, 2025 | 2,360 | 2,340 | 2,340 | 2,380 | 2,315 | 141,069 |
| October 02, 2025 | 2,365 | 2,380 | 2,380 | 2,400 | 2,365 | 42,292 |
| October 01, 2025 | 2,435 | 2,355 | 2,355 | 2,445 | 2,350 | 264,558 |
| September 30, 2025 | 2,440 | 2,440 | 2,440 | 2,465 | 2,435 | 57,195 |
| September 29, 2025 | 2,455 | 2,465 | 2,465 | 2,485 | 2,455 | 23,344 |
| September 26, 2025 | 2,505 | 2,475 | 2,475 | 2,530 | 2,450 | 51,000 |
| September 25, 2025 | 2,495 | 2,520 | 2,520 | 2,550 | 2,495 | 69,739 |
| September 24, 2025 | 2,465 | 2,485 | 2,485 | 2,500 | 2,465 | 35,375 |
| September 23, 2025 | 2,500 | 2,485 | 2,485 | 2,510 | 2,465 | 38,748 |
| September 22, 2025 | 2,515 | 2,500 | 2,500 | 2,520 | 2,490 | 56,981 |
| September 19, 2025 | 2,495 | 2,515 | 2,515 | 2,530 | 2,490 | 40,788 |
| September 18, 2025 | 2,485 | 2,495 | 2,495 | 2,495 | 2,470 | 33,252 |
| September 17, 2025 | 2,475 | 2,480 | 2,480 | 2,480 | 2,450 | 22,660 |
| September 16, 2025 | 2,460 | 2,475 | 2,475 | 2,495 | 2,450 | 28,127 |
| September 15, 2025 | 2,470 | 2,460 | 2,460 | 2,485 | 2,445 | 74,620 |
| September 12, 2025 | 2,465 | 2,490 | 2,490 | 2,515 | 2,460 | 37,393 |
| September 11, 2025 | 2,480 | 2,470 | 2,470 | 2,485 | 2,465 | 17,305 |
| September 10, 2025 | 2,465 | 2,465 | 2,465 | 2,485 | 2,445 | 41,014 |
| September 09, 2025 | 2,460 | 2,475 | 2,475 | 2,485 | 2,460 | 19,073 |
| September 08, 2025 | 2,480 | 2,480 | 2,480 | 2,485 | 2,460 | 19,400 |
| September 05, 2025 | 2,495 | 2,475 | 2,475 | 2,495 | 2,455 | 19,939 |
| September 04, 2025 | 2,460 | 2,480 | 2,480 | 2,485 | 2,450 | 24,447 |
| September 03, 2025 | 2,480 | 2,470 | 2,470 | 2,490 | 2,430 | 12,298 |
| September 02, 2025 | 2,440 | 2,480 | 2,480 | 2,480 | 2,440 | 32,900 |
| September 01, 2025 | 2,465 | 2,460 | 2,460 | 2,510 | 2,445 | 34,175 |
| August 29, 2025 | 2,475 | 2,470 | 2,470 | 2,495 | 2,470 | 30,837 |
| August 28, 2025 | 2,500 | 2,495 | 2,495 | 2,530 | 2,495 | 29,251 |
| August 27, 2025 | 2,500 | 2,510 | 2,510 | 2,530 | 2,495 | 80,590 |
| August 26, 2025 | 2,455 | 2,505 | 2,505 | 2,695 | 2,450 | 471,695 |
| August 25, 2025 | 2,460 | 2,480 | 2,480 | 2,500 | 2,455 | 21,331 |
| August 22, 2025 | 2,420 | 2,460 | 2,460 | 2,470 | 2,420 | 25,489 |
| August 21, 2025 | 2,415 | 2,430 | 2,430 | 2,480 | 2,415 | 94,429 |
| August 20, 2025 | 2,470 | 2,435 | 2,435 | 2,490 | 2,395 | 129,381 |
| August 19, 2025 | 2,535 | 2,470 | 2,470 | 2,550 | 2,455 | 219,143 |
| August 18, 2025 | 2,580 | 2,550 | 2,550 | 2,580 | 2,545 | 47,408 |
| August 14, 2025 | 2,600 | 2,585 | 2,585 | 2,605 | 2,575 | 34,540 |
| August 13, 2025 | 2,620 | 2,600 | 2,600 | 2,620 | 2,580 | 22,536 |
| August 12, 2025 | 2,605 | 2,605 | 2,605 | 2,635 | 2,600 | 45,778 |
| August 11, 2025 | 2,605 | 2,620 | 2,620 | 2,645 | 2,605 | 48,342 |
| August 08, 2025 | 2,605 | 2,605 | 2,605 | 2,625 | 2,600 | 28,311 |
| August 07, 2025 | 2,615 | 2,620 | 2,620 | 2,620 | 2,600 | 32,160 |
| August 06, 2025 | 2,600 | 2,620 | 2,620 | 2,620 | 2,580 | 41,932 |
| August 05, 2025 | 2,590 | 2,595 | 2,595 | 2,610 | 2,575 | 24,603 |
| August 04, 2025 | 2,600 | 2,590 | 2,590 | 2,610 | 2,590 | 14,507 |
| August 01, 2025 | 2,620 | 2,595 | 2,595 | 2,620 | 2,570 | 58,623 |
| July 31, 2025 | 2,620 | 2,620 | 2,620 | 2,620 | 2,600 | 28,467 |
| July 30, 2025 | 2,620 | 2,600 | 2,600 | 2,625 | 2,600 | 48,522 |
| July 29, 2025 | 2,595 | 2,620 | 2,620 | 2,620 | 2,580 | 38,232 |
| July 28, 2025 | 2,630 | 2,600 | 2,600 | 2,630 | 2,600 | 48,916 |
| July 25, 2025 | 2,585 | 2,630 | 2,630 | 2,735 | 2,580 | 206,252 |