47,700.00
-250(-0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 48,500 | 47,700 | 47,700 | 48,500 | 46,600 | 2,898 |
| October 23, 2025 | 47,550 | 47,950 | 47,950 | 48,250 | 47,050 | 1,867 |
| October 22, 2025 | 47,250 | 47,950 | 47,950 | 48,300 | 47,050 | 686 |
| October 21, 2025 | 47,350 | 47,250 | 47,250 | 48,200 | 47,050 | 3,475 |
| October 20, 2025 | 46,750 | 47,350 | 47,350 | 49,000 | 46,600 | 3,315 |
| October 17, 2025 | 46,950 | 47,000 | 47,000 | 48,500 | 46,350 | 4,683 |
| October 16, 2025 | 47,150 | 47,000 | 47,000 | 49,000 | 46,150 | 3,371 |
| October 15, 2025 | 46,500 | 47,350 | 47,350 | 48,900 | 45,150 | 6,531 |
| October 14, 2025 | 46,250 | 46,400 | 46,400 | 47,450 | 45,900 | 4,314 |
| October 13, 2025 | 46,950 | 46,500 | 46,500 | 47,800 | 46,400 | 1,766 |
| October 10, 2025 | 46,950 | 47,000 | 47,000 | 49,200 | 45,550 | 5,785 |
| October 02, 2025 | 45,150 | 46,000 | 46,000 | 48,600 | 45,000 | 4,825 |
| October 01, 2025 | 44,900 | 45,350 | 45,350 | 46,650 | 44,900 | 2,179 |
| September 30, 2025 | 45,050 | 44,900 | 44,900 | 45,900 | 44,900 | 374 |
| September 29, 2025 | 45,150 | 45,050 | 45,050 | 46,200 | 45,000 | 449 |
| September 26, 2025 | 44,300 | 45,500 | 45,500 | 46,200 | 44,300 | 407 |
| September 25, 2025 | 44,850 | 45,000 | 45,000 | 45,600 | 44,750 | 176 |
| September 24, 2025 | 45,550 | 44,850 | 44,850 | 46,000 | 44,850 | 456 |
| September 23, 2025 | 45,500 | 45,900 | 45,900 | 46,000 | 44,550 | 867 |
| September 22, 2025 | 45,600 | 44,700 | 44,700 | 45,700 | 44,700 | 429 |
| September 19, 2025 | 44,100 | 44,900 | 44,900 | 45,400 | 44,100 | 708 |
| September 18, 2025 | 44,450 | 44,200 | 44,200 | 44,500 | 43,600 | 179 |
| September 17, 2025 | 43,600 | 43,850 | 43,850 | 44,800 | 43,600 | 294 |
| September 16, 2025 | 43,900 | 43,600 | 43,600 | 44,850 | 43,600 | 549 |
| September 15, 2025 | 42,500 | 43,750 | 43,750 | 44,950 | 42,500 | 968 |
| September 12, 2025 | 42,650 | 42,500 | 42,500 | 43,450 | 41,950 | 1,398 |
| September 11, 2025 | 43,150 | 42,700 | 42,700 | 44,650 | 42,600 | 746 |
| September 10, 2025 | 43,700 | 43,150 | 43,150 | 44,650 | 43,150 | 775 |
| September 09, 2025 | 43,650 | 43,650 | 43,650 | 45,500 | 43,550 | 433 |
| September 08, 2025 | 44,450 | 43,550 | 43,550 | 44,600 | 43,550 | 250 |
| September 05, 2025 | 44,700 | 44,400 | 44,400 | 44,950 | 44,050 | 370 |
| September 04, 2025 | 44,350 | 44,600 | 44,600 | 44,800 | 44,350 | 426 |
| September 03, 2025 | 43,900 | 44,300 | 44,300 | 44,750 | 43,900 | 290 |
| September 02, 2025 | 43,900 | 44,150 | 44,150 | 44,800 | 43,900 | 206 |
| September 01, 2025 | 44,050 | 44,000 | 44,000 | 44,800 | 43,700 | 264 |
| August 29, 2025 | 44,250 | 44,050 | 44,050 | 44,900 | 43,850 | 383 |
| August 28, 2025 | 44,200 | 44,250 | 44,250 | 44,800 | 44,150 | 397 |
| August 27, 2025 | 44,500 | 44,550 | 44,550 | 44,900 | 43,950 | 354 |
| August 26, 2025 | 44,150 | 44,000 | 44,000 | 45,400 | 43,950 | 1,734 |
| August 25, 2025 | 44,200 | 44,150 | 44,150 | 44,850 | 43,750 | 644 |
| August 22, 2025 | 44,100 | 44,600 | 44,600 | 46,000 | 43,150 | 784 |
| August 21, 2025 | 46,650 | 43,700 | 43,700 | 46,650 | 43,700 | 793 |
| August 20, 2025 | 45,100 | 44,200 | 44,200 | 45,100 | 44,100 | 507 |
| August 19, 2025 | 45,100 | 44,700 | 44,700 | 45,900 | 44,650 | 913 |
| August 18, 2025 | 44,850 | 45,050 | 45,050 | 48,000 | 44,650 | 469 |
| August 14, 2025 | 45,550 | 45,000 | 45,000 | 46,900 | 45,000 | 669 |
| August 13, 2025 | 46,200 | 45,400 | 45,400 | 46,250 | 45,400 | 692 |
| August 12, 2025 | 45,300 | 46,300 | 46,300 | 46,450 | 45,300 | 511 |
| August 11, 2025 | 44,650 | 45,200 | 45,200 | 46,950 | 44,550 | 582 |
| August 08, 2025 | 44,300 | 45,250 | 45,250 | 47,350 | 43,700 | 1,437 |
| August 07, 2025 | 44,600 | 44,300 | 44,300 | 45,550 | 44,150 | 625 |
| August 06, 2025 | 44,450 | 44,600 | 44,600 | 49,000 | 44,000 | 1,434 |
| August 05, 2025 | 45,600 | 44,600 | 44,600 | 45,850 | 44,600 | 899 |
| August 04, 2025 | 45,750 | 45,600 | 45,600 | 46,250 | 45,450 | 672 |
| August 01, 2025 | 47,100 | 45,700 | 45,700 | 47,100 | 44,900 | 472 |
| July 31, 2025 | 46,050 | 46,200 | 46,200 | 46,500 | 45,850 | 251 |
| July 30, 2025 | 46,800 | 46,350 | 46,350 | 47,000 | 46,200 | 292 |
| July 29, 2025 | 46,700 | 46,800 | 46,800 | 47,400 | 46,700 | 264 |
| July 28, 2025 | 47,400 | 47,000 | 47,000 | 47,850 | 46,150 | 316 |
| July 25, 2025 | 46,900 | 47,350 | 47,350 | 47,500 | 46,050 | 827 |