2,050.00
+25(+1.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,020 | 2,050 | 2,050 | 2,050 | 2,015 | 29,223 |
| October 23, 2025 | 2,050 | 2,025 | 2,025 | 2,055 | 2,020 | 35,058 |
| October 22, 2025 | 2,030 | 2,055 | 2,055 | 2,060 | 2,020 | 25,089 |
| October 21, 2025 | 2,020 | 2,045 | 2,045 | 2,060 | 2,020 | 41,057 |
| October 20, 2025 | 2,060 | 2,040 | 2,040 | 2,070 | 2,030 | 16,559 |
| October 17, 2025 | 2,050 | 2,060 | 2,060 | 2,060 | 2,030 | 22,992 |
| October 16, 2025 | 2,070 | 2,070 | 2,070 | 2,090 | 2,035 | 34,409 |
| October 15, 2025 | 2,035 | 2,070 | 2,070 | 2,070 | 2,035 | 14,853 |
| October 14, 2025 | 2,055 | 2,035 | 2,035 | 2,080 | 2,030 | 53,867 |
| October 13, 2025 | 2,040 | 2,055 | 2,055 | 2,055 | 2,005 | 84,831 |
| October 10, 2025 | 2,085 | 2,040 | 2,040 | 2,090 | 2,040 | 88,995 |
| October 02, 2025 | 2,105 | 2,100 | 2,100 | 2,140 | 2,080 | 70,437 |
| October 01, 2025 | 2,085 | 2,105 | 2,105 | 2,115 | 2,085 | 19,867 |
| September 30, 2025 | 2,120 | 2,085 | 2,085 | 2,120 | 2,085 | 38,888 |
| September 29, 2025 | 2,115 | 2,130 | 2,130 | 2,155 | 2,090 | 46,444 |
| September 26, 2025 | 2,140 | 2,115 | 2,115 | 2,145 | 2,100 | 78,813 |
| September 25, 2025 | 2,190 | 2,160 | 2,160 | 2,190 | 2,140 | 109,414 |
| September 24, 2025 | 2,175 | 2,185 | 2,185 | 2,200 | 2,150 | 40,633 |
| September 23, 2025 | 2,195 | 2,175 | 2,175 | 2,230 | 2,150 | 39,675 |
| September 22, 2025 | 2,190 | 2,195 | 2,195 | 2,250 | 2,165 | 33,531 |
| September 19, 2025 | 2,190 | 2,215 | 2,215 | 2,220 | 2,180 | 24,564 |
| September 18, 2025 | 2,170 | 2,185 | 2,185 | 2,235 | 2,165 | 23,125 |
| September 17, 2025 | 2,190 | 2,195 | 2,195 | 2,240 | 2,170 | 61,215 |
| September 16, 2025 | 2,255 | 2,200 | 2,200 | 2,285 | 2,200 | 73,687 |
| September 15, 2025 | 2,270 | 2,270 | 2,270 | 2,280 | 2,220 | 23,855 |
| September 12, 2025 | 2,280 | 2,270 | 2,270 | 2,330 | 2,255 | 22,620 |
| September 11, 2025 | 2,255 | 2,305 | 2,305 | 2,305 | 2,255 | 59,988 |
| September 10, 2025 | 2,310 | 2,285 | 2,285 | 2,335 | 2,255 | 51,197 |
| September 09, 2025 | 2,320 | 2,310 | 2,310 | 2,335 | 2,270 | 43,081 |
| September 08, 2025 | 2,265 | 2,315 | 2,315 | 2,315 | 2,255 | 38,165 |
| September 05, 2025 | 2,220 | 2,290 | 2,290 | 2,290 | 2,220 | 55,610 |
| September 04, 2025 | 2,220 | 2,225 | 2,225 | 2,275 | 2,220 | 8,147 |
| September 03, 2025 | 2,270 | 2,240 | 2,240 | 2,270 | 2,240 | 27,283 |
| September 02, 2025 | 2,295 | 2,275 | 2,275 | 2,295 | 2,235 | 61,160 |
| September 01, 2025 | 2,230 | 2,290 | 2,290 | 2,290 | 2,205 | 32,114 |
| August 29, 2025 | 2,185 | 2,245 | 2,245 | 2,260 | 2,185 | 13,748 |
| August 28, 2025 | 2,220 | 2,205 | 2,205 | 2,275 | 2,195 | 48,416 |
| August 27, 2025 | 2,250 | 2,245 | 2,245 | 2,275 | 2,210 | 45,394 |
| August 26, 2025 | 2,185 | 2,250 | 2,250 | 2,250 | 2,170 | 46,705 |
| August 25, 2025 | 2,175 | 2,185 | 2,185 | 2,190 | 2,160 | 33,653 |
| August 22, 2025 | 2,170 | 2,175 | 2,175 | 2,180 | 2,145 | 50,676 |
| August 21, 2025 | 2,120 | 2,165 | 2,165 | 2,165 | 2,120 | 41,963 |
| August 20, 2025 | 2,100 | 2,115 | 2,115 | 2,140 | 2,075 | 32,758 |
| August 19, 2025 | 2,140 | 2,135 | 2,135 | 2,145 | 2,100 | 41,115 |
| August 18, 2025 | 2,130 | 2,135 | 2,135 | 2,170 | 2,105 | 57,989 |
| August 14, 2025 | 2,145 | 2,125 | 2,125 | 2,150 | 2,125 | 34,917 |
| August 13, 2025 | 2,160 | 2,150 | 2,150 | 2,180 | 2,145 | 30,154 |
| August 12, 2025 | 2,165 | 2,175 | 2,175 | 2,190 | 2,155 | 28,950 |
| August 11, 2025 | 2,185 | 2,190 | 2,190 | 2,205 | 2,160 | 46,563 |
| August 08, 2025 | 2,190 | 2,195 | 2,195 | 2,200 | 2,170 | 20,871 |
| August 07, 2025 | 2,145 | 2,190 | 2,190 | 2,200 | 2,145 | 36,444 |
| August 06, 2025 | 2,140 | 2,165 | 2,165 | 2,180 | 2,135 | 102,720 |
| August 05, 2025 | 2,225 | 2,165 | 2,165 | 2,225 | 2,165 | 51,452 |
| August 04, 2025 | 2,150 | 2,210 | 2,210 | 2,235 | 2,125 | 47,465 |
| August 01, 2025 | 2,310 | 2,130 | 2,130 | 2,310 | 2,125 | 211,268 |
| July 31, 2025 | 2,300 | 2,320 | 2,320 | 2,340 | 2,295 | 27,567 |
| July 30, 2025 | 2,330 | 2,300 | 2,300 | 2,355 | 2,295 | 74,014 |
| July 29, 2025 | 2,400 | 2,360 | 2,360 | 2,405 | 2,315 | 34,492 |
| July 28, 2025 | 2,390 | 2,350 | 2,350 | 2,390 | 2,315 | 33,853 |
| July 25, 2025 | 2,325 | 2,390 | 2,390 | 2,390 | 2,325 | 35,626 |