16,240.00
+30(+0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 16,340 | 16,240 | 16,240 | 16,690 | 16,020 | 28,992 |
| October 29, 2025 | 16,340 | 16,210 | 16,210 | 16,450 | 16,210 | 41,384 |
| October 28, 2025 | 16,270 | 16,340 | 16,340 | 16,890 | 16,160 | 35,777 |
| October 27, 2025 | 16,290 | 16,270 | 16,270 | 16,300 | 16,110 | 22,182 |
| October 24, 2025 | 16,090 | 16,250 | 16,250 | 16,290 | 16,000 | 23,330 |
| October 23, 2025 | 16,300 | 16,090 | 16,090 | 16,400 | 16,000 | 23,938 |
| October 22, 2025 | 15,810 | 16,280 | 16,280 | 16,400 | 15,810 | 58,506 |
| October 21, 2025 | 15,600 | 15,770 | 15,770 | 16,100 | 15,600 | 23,510 |
| October 20, 2025 | 15,720 | 15,740 | 15,740 | 15,740 | 15,440 | 9,586 |
| October 17, 2025 | 15,580 | 15,440 | 15,440 | 15,580 | 15,400 | 14,911 |
| October 16, 2025 | 15,620 | 15,580 | 15,580 | 15,750 | 15,570 | 13,300 |
| October 15, 2025 | 15,120 | 15,620 | 15,620 | 15,620 | 15,120 | 11,419 |
| October 14, 2025 | 15,300 | 15,320 | 15,320 | 15,510 | 15,270 | 8,363 |
| October 13, 2025 | 15,300 | 15,300 | 15,300 | 15,790 | 15,190 | 28,382 |
| October 10, 2025 | 15,900 | 15,500 | 15,500 | 15,900 | 15,490 | 21,312 |
| October 02, 2025 | 15,700 | 15,790 | 15,790 | 15,950 | 15,640 | 16,560 |
| October 01, 2025 | 15,920 | 15,700 | 15,700 | 15,920 | 15,690 | 6,289 |
| September 30, 2025 | 15,720 | 15,720 | 15,720 | 16,040 | 15,680 | 5,019 |
| September 29, 2025 | 15,720 | 15,720 | 15,720 | 15,830 | 15,710 | 6,767 |
| September 26, 2025 | 15,800 | 15,720 | 15,720 | 15,890 | 15,720 | 12,454 |
| September 25, 2025 | 15,840 | 15,800 | 15,800 | 15,880 | 15,790 | 5,135 |
| September 24, 2025 | 15,840 | 15,840 | 15,840 | 15,870 | 15,760 | 6,950 |
| September 23, 2025 | 15,940 | 15,840 | 15,840 | 15,940 | 15,810 | 8,549 |
| September 22, 2025 | 15,910 | 15,940 | 15,940 | 15,970 | 15,860 | 10,071 |
| September 19, 2025 | 16,020 | 15,960 | 15,960 | 16,140 | 15,860 | 5,939 |
| September 18, 2025 | 15,740 | 16,020 | 16,020 | 16,030 | 15,740 | 9,707 |
| September 17, 2025 | 15,950 | 15,870 | 15,870 | 15,950 | 15,670 | 14,978 |
| September 16, 2025 | 15,970 | 15,950 | 15,950 | 16,090 | 15,940 | 12,363 |
| September 15, 2025 | 16,110 | 15,990 | 15,990 | 16,170 | 15,910 | 23,216 |
| September 12, 2025 | 16,140 | 16,110 | 16,110 | 16,140 | 16,060 | 8,584 |
| September 11, 2025 | 16,220 | 16,070 | 16,070 | 16,470 | 16,050 | 22,578 |
| September 10, 2025 | 16,200 | 16,190 | 16,190 | 16,240 | 16,120 | 8,844 |
| September 09, 2025 | 16,080 | 16,150 | 16,150 | 16,190 | 16,000 | 13,311 |
| September 08, 2025 | 16,070 | 16,050 | 16,050 | 16,070 | 15,980 | 5,974 |
| September 05, 2025 | 16,200 | 16,080 | 16,080 | 16,200 | 15,990 | 8,050 |
| September 04, 2025 | 16,250 | 16,010 | 16,010 | 16,250 | 15,960 | 13,272 |
| September 03, 2025 | 15,800 | 16,100 | 16,100 | 16,290 | 15,800 | 21,308 |
| September 02, 2025 | 15,940 | 15,800 | 15,800 | 15,940 | 15,760 | 17,981 |
| September 01, 2025 | 15,950 | 15,900 | 15,900 | 15,950 | 15,670 | 24,720 |
| August 29, 2025 | 16,100 | 15,950 | 15,950 | 16,190 | 15,860 | 17,703 |
| August 28, 2025 | 16,000 | 15,980 | 15,980 | 16,070 | 15,870 | 13,307 |
| August 27, 2025 | 16,000 | 15,980 | 15,980 | 16,090 | 15,870 | 24,491 |
| August 26, 2025 | 16,000 | 15,980 | 15,980 | 16,330 | 15,650 | 19,875 |
| August 25, 2025 | 15,740 | 16,000 | 16,000 | 16,010 | 15,710 | 29,043 |
| August 22, 2025 | 15,750 | 15,760 | 15,760 | 15,960 | 15,730 | 15,021 |
| August 21, 2025 | 16,090 | 15,610 | 15,610 | 16,160 | 15,100 | 42,910 |
| August 20, 2025 | 16,480 | 16,100 | 16,100 | 16,480 | 15,970 | 40,326 |
| August 19, 2025 | 16,580 | 16,540 | 16,540 | 16,890 | 15,990 | 73,742 |
| August 18, 2025 | 17,730 | 16,530 | 16,530 | 18,630 | 16,020 | 513,590 |
| August 14, 2025 | 15,550 | 15,550 | 15,550 | 15,580 | 15,370 | 12,400 |
| August 13, 2025 | 15,570 | 15,550 | 15,550 | 15,640 | 15,420 | 10,584 |
| August 12, 2025 | 15,560 | 15,560 | 15,560 | 15,700 | 15,500 | 18,419 |
| August 11, 2025 | 15,480 | 15,520 | 15,520 | 15,560 | 15,350 | 14,641 |
| August 08, 2025 | 15,630 | 15,480 | 15,480 | 15,630 | 15,420 | 10,608 |
| August 07, 2025 | 15,640 | 15,560 | 15,560 | 15,640 | 15,340 | 15,628 |
| August 06, 2025 | 15,120 | 15,600 | 15,600 | 15,620 | 15,120 | 46,076 |
| August 05, 2025 | 14,860 | 15,110 | 15,110 | 15,220 | 14,860 | 19,225 |
| August 04, 2025 | 14,520 | 14,850 | 14,850 | 14,860 | 14,520 | 9,036 |
| August 01, 2025 | 15,200 | 14,620 | 14,620 | 15,200 | 14,570 | 37,129 |
| July 31, 2025 | 15,130 | 15,200 | 15,200 | 15,200 | 15,010 | 12,255 |