17,810.00
+130(+0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 17,700 | 17,810 | 17,810 | 17,900 | 17,580 | 48,905 |
| October 23, 2025 | 17,570 | 17,680 | 17,680 | 17,750 | 17,520 | 54,723 |
| October 22, 2025 | 18,810 | 17,450 | 17,450 | 18,810 | 17,000 | 302,424 |
| October 21, 2025 | 19,430 | 19,300 | 19,300 | 19,660 | 19,260 | 46,206 |
| October 20, 2025 | 19,730 | 19,500 | 19,500 | 19,880 | 18,200 | 51,801 |
| October 17, 2025 | 19,900 | 19,640 | 19,640 | 19,920 | 19,630 | 41,191 |
| October 16, 2025 | 19,600 | 19,950 | 19,950 | 20,200 | 19,600 | 48,946 |
| October 15, 2025 | 19,200 | 19,510 | 19,510 | 19,720 | 19,200 | 60,479 |
| October 14, 2025 | 19,290 | 19,160 | 19,160 | 19,560 | 19,070 | 68,354 |
| October 13, 2025 | 18,950 | 19,290 | 19,290 | 19,420 | 18,950 | 42,422 |
| October 10, 2025 | 19,400 | 19,250 | 19,250 | 19,590 | 19,150 | 59,385 |
| October 02, 2025 | 19,290 | 19,420 | 19,420 | 19,720 | 19,290 | 47,097 |
| October 01, 2025 | 19,500 | 19,360 | 19,360 | 19,500 | 19,280 | 29,300 |
| September 30, 2025 | 19,880 | 19,500 | 19,500 | 19,900 | 19,480 | 33,482 |
| September 29, 2025 | 19,800 | 19,940 | 19,940 | 19,990 | 19,750 | 38,595 |
| September 26, 2025 | 19,790 | 19,610 | 19,610 | 19,850 | 19,510 | 40,258 |
| September 25, 2025 | 19,780 | 19,830 | 19,830 | 19,910 | 19,670 | 26,684 |
| September 24, 2025 | 20,150 | 19,780 | 19,780 | 20,150 | 19,330 | 73,843 |
| September 23, 2025 | 20,050 | 20,050 | 20,050 | 20,150 | 19,960 | 34,602 |
| September 22, 2025 | 20,300 | 20,100 | 20,100 | 20,350 | 20,050 | 49,317 |
| September 19, 2025 | 20,700 | 20,250 | 20,250 | 20,750 | 20,200 | 53,063 |
| September 18, 2025 | 20,750 | 20,750 | 20,750 | 21,100 | 20,600 | 96,179 |
| September 17, 2025 | 20,550 | 20,600 | 20,600 | 20,650 | 20,250 | 57,019 |
| September 16, 2025 | 20,350 | 20,400 | 20,400 | 21,200 | 20,050 | 153,945 |
| September 15, 2025 | 20,350 | 20,150 | 20,150 | 20,500 | 20,050 | 33,996 |
| September 12, 2025 | 20,500 | 20,400 | 20,400 | 20,550 | 20,150 | 31,426 |
| September 11, 2025 | 20,900 | 20,500 | 20,500 | 21,000 | 20,250 | 65,041 |
| September 10, 2025 | 20,750 | 20,900 | 20,900 | 21,050 | 20,700 | 62,865 |
| September 09, 2025 | 20,700 | 20,750 | 20,750 | 21,050 | 20,550 | 62,622 |
| September 08, 2025 | 20,950 | 20,750 | 20,750 | 21,300 | 20,600 | 64,558 |
| September 05, 2025 | 20,550 | 20,700 | 20,700 | 20,800 | 20,400 | 46,707 |
| September 04, 2025 | 19,930 | 20,750 | 20,750 | 20,750 | 19,930 | 54,560 |
| September 03, 2025 | 19,920 | 19,990 | 19,990 | 20,050 | 19,830 | 20,944 |
| September 02, 2025 | 19,800 | 20,000 | 20,000 | 20,350 | 19,800 | 71,021 |
| September 01, 2025 | 19,750 | 19,550 | 19,550 | 19,900 | 19,510 | 46,784 |
| August 29, 2025 | 20,200 | 19,840 | 19,840 | 20,250 | 19,800 | 53,046 |
| August 28, 2025 | 20,050 | 20,150 | 20,150 | 20,550 | 19,840 | 69,058 |
| August 27, 2025 | 20,350 | 20,050 | 20,050 | 20,350 | 19,980 | 32,202 |
| August 26, 2025 | 20,150 | 20,200 | 20,200 | 20,500 | 20,050 | 41,519 |
| August 25, 2025 | 20,450 | 20,350 | 20,350 | 20,750 | 20,150 | 35,921 |
| August 22, 2025 | 20,600 | 20,350 | 20,350 | 20,900 | 20,300 | 63,338 |
| August 21, 2025 | 20,100 | 20,700 | 20,700 | 21,550 | 20,000 | 209,458 |
| August 20, 2025 | 19,820 | 20,100 | 20,100 | 20,100 | 19,400 | 70,625 |
| August 19, 2025 | 20,100 | 20,200 | 20,200 | 20,450 | 19,000 | 56,612 |
| August 18, 2025 | 20,300 | 20,250 | 20,250 | 20,850 | 20,100 | 78,222 |
| August 14, 2025 | 20,250 | 20,650 | 20,650 | 20,850 | 20,050 | 92,952 |
| August 13, 2025 | 20,650 | 20,200 | 20,200 | 20,750 | 20,150 | 80,991 |
| August 12, 2025 | 20,600 | 20,750 | 20,750 | 21,200 | 20,450 | 133,041 |
| August 11, 2025 | 20,200 | 20,450 | 20,450 | 20,750 | 20,150 | 98,481 |
| August 08, 2025 | 19,950 | 20,100 | 20,100 | 20,300 | 19,950 | 34,074 |
| August 07, 2025 | 19,990 | 20,050 | 20,050 | 20,250 | 19,870 | 46,073 |
| August 06, 2025 | 20,500 | 20,150 | 20,150 | 20,550 | 19,820 | 129,868 |
| August 05, 2025 | 19,390 | 19,750 | 19,750 | 20,250 | 19,390 | 68,093 |
| August 04, 2025 | 18,960 | 19,400 | 19,400 | 19,530 | 18,800 | 37,343 |
| August 01, 2025 | 19,780 | 19,070 | 19,070 | 19,850 | 19,010 | 119,687 |
| July 31, 2025 | 19,590 | 19,740 | 19,740 | 19,910 | 19,280 | 60,081 |
| July 30, 2025 | 19,250 | 19,520 | 19,520 | 19,610 | 18,500 | 44,724 |
| July 29, 2025 | 18,970 | 19,380 | 19,380 | 19,470 | 18,770 | 72,472 |
| July 28, 2025 | 19,500 | 19,080 | 19,080 | 19,600 | 18,950 | 88,678 |
| July 25, 2025 | 19,970 | 19,610 | 19,610 | 20,000 | 19,610 | 45,670 |