17,570.00
-250(-1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 17,820 | 17,570 | 17,570 | 17,820 | 17,500 | 108 | 
| October 30, 2025 | 18,100 | 17,820 | 17,820 | 18,100 | 17,820 | 58 | 
| October 29, 2025 | 18,230 | 18,230 | 18,230 | 18,230 | 18,230 | 55 | 
| October 28, 2025 | 18,230 | 18,230 | 18,230 | 18,230 | 17,950 | 641 | 
| October 27, 2025 | 18,150 | 18,230 | 18,230 | 18,490 | 18,150 | 507 | 
| October 24, 2025 | 18,040 | 18,140 | 18,140 | 18,140 | 18,020 | 180 | 
| October 23, 2025 | 18,050 | 18,040 | 18,040 | 18,050 | 18,000 | 675 | 
| October 22, 2025 | 17,900 | 18,000 | 18,000 | 18,000 | 17,900 | 15 | 
| October 21, 2025 | 18,040 | 18,100 | 18,100 | 18,100 | 18,040 | 905 | 
| October 20, 2025 | 17,910 | 18,040 | 18,040 | 18,040 | 17,910 | 106 | 
| October 17, 2025 | 17,550 | 17,900 | 17,900 | 17,900 | 17,550 | 428 | 
| October 16, 2025 | 17,410 | 17,620 | 17,620 | 17,650 | 17,410 | 117 | 
| October 15, 2025 | 17,800 | 17,880 | 17,880 | 17,900 | 17,800 | 102 | 
| October 14, 2025 | 17,710 | 18,000 | 18,000 | 18,000 | 17,710 | 829 | 
| October 13, 2025 | 17,710 | 17,710 | 17,710 | 17,710 | 17,710 | 145 | 
| October 10, 2025 | 17,800 | 17,710 | 17,710 | 17,900 | 17,710 | 112 | 
| October 02, 2025 | 17,800 | 17,800 | 17,800 | 17,800 | 17,780 | 240 | 
| October 01, 2025 | 17,700 | 17,780 | 17,780 | 17,800 | 17,700 | 331 | 
| September 30, 2025 | 17,800 | 17,700 | 17,700 | 17,800 | 17,700 | 93 | 
| September 29, 2025 | 17,310 | 17,600 | 17,600 | 17,600 | 17,310 | 292 | 
| September 26, 2025 | 17,310 | 17,310 | 17,310 | 17,310 | 17,310 | 40 | 
| September 25, 2025 | 17,480 | 17,470 | 17,470 | 17,480 | 17,470 | 20 | 
| September 24, 2025 | 17,350 | 17,350 | 17,350 | 17,350 | 17,320 | 231 | 
| September 23, 2025 | 17,500 | 17,330 | 17,330 | 17,500 | 17,310 | 1,660 | 
| September 22, 2025 | 17,600 | 17,370 | 17,370 | 17,600 | 17,330 | 554 | 
| September 19, 2025 | 17,590 | 17,600 | 17,600 | 17,600 | 17,560 | 324 | 
| September 18, 2025 | 17,590 | 17,590 | 17,590 | 17,600 | 17,590 | 1,415 | 
| September 17, 2025 | 17,590 | 17,590 | 17,590 | 17,590 | 17,590 | 100 | 
| September 16, 2025 | 17,580 | 17,590 | 17,590 | 17,690 | 17,580 | 46 | 
| September 15, 2025 | 17,420 | 17,580 | 17,580 | 17,690 | 17,420 | 727 | 
| September 12, 2025 | 17,420 | 17,410 | 17,410 | 17,500 | 17,410 | 169 | 
| September 11, 2025 | 17,600 | 17,400 | 17,400 | 17,610 | 17,400 | 630 | 
| September 10, 2025 | 17,600 | 17,610 | 17,610 | 17,790 | 17,600 | 211 | 
| September 09, 2025 | 17,600 | 17,600 | 17,600 | 17,880 | 17,600 | 481 | 
| September 08, 2025 | 17,600 | 17,600 | 17,600 | 17,600 | 17,600 | 21 | 
| September 05, 2025 | 17,580 | 17,600 | 17,600 | 17,600 | 17,580 | 29 | 
| September 04, 2025 | 17,590 | 17,580 | 17,580 | 17,600 | 17,580 | 155 | 
| September 03, 2025 | 17,500 | 17,360 | 17,360 | 17,500 | 17,360 | 237 | 
| September 02, 2025 | 17,130 | 17,500 | 17,500 | 17,680 | 17,130 | 119 | 
| September 01, 2025 | 17,550 | 17,550 | 17,550 | 17,560 | 17,550 | 148 | 
| August 29, 2025 | 17,800 | 17,550 | 17,550 | 17,800 | 17,550 | 179 | 
| August 28, 2025 | 17,800 | 17,800 | 17,800 | 17,800 | 17,800 | 60 | 
| August 27, 2025 | 17,890 | 17,800 | 17,800 | 17,890 | 17,800 | 106 | 
| August 26, 2025 | 17,980 | 17,890 | 17,890 | 17,980 | 17,890 | 125 | 
| August 25, 2025 | 17,990 | 17,980 | 17,980 | 17,990 | 17,980 | 130 | 
| August 22, 2025 | 17,800 | 17,970 | 17,970 | 17,970 | 17,710 | 126 | 
| August 21, 2025 | 17,900 | 17,920 | 17,570 | 17,920 | 17,900 | 106 | 
| August 20, 2025 | 17,620 | 17,630 | 17,285.66 | 17,630 | 17,620 | 221 | 
| August 19, 2025 | 17,970 | 17,970 | 17,619.02 | 17,970 | 17,970 | 4,026 | 
| August 18, 2025 | 17,970 | 17,970 | 17,970 | 17,970 | 17,970 | 19 | 
| August 14, 2025 | 17,970 | 17,970 | 17,970 | 17,970 | 17,970 | 50 | 
| August 13, 2025 | 17,990 | 18,000 | 18,000 | 18,000 | 17,990 | 15 | 
| August 12, 2025 | 17,700 | 17,990 | 17,990 | 17,990 | 17,700 | 67 | 
| August 11, 2025 | 17,700 | 17,710 | 17,710 | 17,710 | 17,700 | 833 | 
| August 08, 2025 | 17,740 | 17,700 | 17,700 | 17,740 | 17,700 | 55 | 
| August 07, 2025 | 17,800 | 17,620 | 17,620 | 17,800 | 17,620 | 103 | 
| August 06, 2025 | 17,560 | 17,710 | 17,710 | 17,710 | 17,560 | 138 | 
| August 05, 2025 | 17,710 | 17,710 | 17,710 | 17,710 | 17,710 | 33 | 
| August 04, 2025 | 17,730 | 17,710 | 17,710 | 17,740 | 17,680 | 110 | 
| August 01, 2025 | 17,990 | 17,760 | 17,760 | 17,990 | 17,110 | 242 |