14,950.00
-30(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 15,000 | 14,950 | 14,950 | 15,020 | 14,840 | 75,638 |
| October 23, 2025 | 15,090 | 14,980 | 14,980 | 15,140 | 14,960 | 42,149 |
| October 22, 2025 | 15,050 | 15,100 | 15,100 | 15,110 | 14,850 | 74,899 |
| October 21, 2025 | 15,070 | 15,050 | 15,050 | 15,160 | 14,910 | 85,105 |
| October 20, 2025 | 15,030 | 15,130 | 15,130 | 15,130 | 14,810 | 99,465 |
| October 17, 2025 | 15,350 | 15,040 | 15,040 | 15,350 | 14,970 | 56,159 |
| October 16, 2025 | 15,370 | 15,350 | 15,350 | 15,510 | 15,170 | 85,934 |
| October 15, 2025 | 15,060 | 15,370 | 15,370 | 15,570 | 15,060 | 253,026 |
| October 14, 2025 | 15,370 | 15,060 | 15,060 | 15,420 | 14,920 | 139,163 |
| October 13, 2025 | 15,220 | 15,300 | 15,300 | 15,350 | 15,060 | 52,623 |
| October 10, 2025 | 15,370 | 15,370 | 15,370 | 15,380 | 15,160 | 45,734 |
| October 02, 2025 | 15,170 | 15,190 | 15,190 | 15,310 | 15,140 | 48,009 |
| October 01, 2025 | 15,160 | 15,170 | 15,170 | 15,260 | 15,100 | 22,482 |
| September 30, 2025 | 15,100 | 15,160 | 15,160 | 15,260 | 15,100 | 31,024 |
| September 29, 2025 | 15,300 | 15,250 | 15,250 | 15,350 | 15,190 | 19,141 |
| September 26, 2025 | 15,570 | 15,200 | 15,200 | 15,570 | 15,100 | 44,756 |
| September 25, 2025 | 15,390 | 15,490 | 15,490 | 15,530 | 15,190 | 46,753 |
| September 24, 2025 | 15,500 | 15,270 | 15,270 | 15,500 | 15,190 | 38,001 |
| September 23, 2025 | 15,520 | 15,500 | 15,500 | 15,660 | 15,410 | 30,871 |
| September 22, 2025 | 15,600 | 15,470 | 15,470 | 15,600 | 15,450 | 23,993 |
| September 19, 2025 | 15,680 | 15,590 | 15,590 | 15,720 | 15,550 | 87,359 |
| September 18, 2025 | 15,640 | 15,620 | 15,620 | 15,790 | 15,570 | 51,721 |
| September 17, 2025 | 15,450 | 15,640 | 15,640 | 15,650 | 15,380 | 58,398 |
| September 16, 2025 | 15,390 | 15,450 | 15,450 | 15,560 | 15,340 | 24,241 |
| September 15, 2025 | 15,270 | 15,390 | 15,390 | 15,440 | 15,260 | 27,347 |
| September 12, 2025 | 15,280 | 15,310 | 15,310 | 15,340 | 15,240 | 22,648 |
| September 11, 2025 | 15,400 | 15,250 | 15,250 | 15,440 | 15,240 | 31,040 |
| September 10, 2025 | 15,390 | 15,390 | 15,390 | 15,450 | 15,310 | 32,417 |
| September 09, 2025 | 15,190 | 15,390 | 15,390 | 15,400 | 15,190 | 23,421 |
| September 08, 2025 | 15,310 | 15,220 | 15,220 | 15,380 | 15,160 | 37,836 |
| September 05, 2025 | 15,250 | 15,310 | 15,310 | 15,370 | 15,250 | 27,902 |
| September 04, 2025 | 15,020 | 15,300 | 15,300 | 15,310 | 15,000 | 35,263 |
| September 03, 2025 | 14,830 | 15,020 | 15,020 | 15,050 | 14,800 | 24,067 |
| September 02, 2025 | 14,930 | 14,880 | 14,880 | 15,010 | 14,800 | 25,793 |
| September 01, 2025 | 15,050 | 14,930 | 14,930 | 15,070 | 14,890 | 27,693 |
| August 29, 2025 | 15,130 | 15,060 | 15,060 | 15,180 | 15,020 | 34,864 |
| August 28, 2025 | 14,930 | 15,120 | 15,120 | 15,130 | 14,850 | 34,120 |
| August 27, 2025 | 15,040 | 14,900 | 14,900 | 15,060 | 14,790 | 37,532 |
| August 26, 2025 | 14,800 | 15,000 | 15,000 | 15,250 | 14,760 | 37,927 |
| August 25, 2025 | 14,760 | 14,790 | 14,790 | 14,880 | 14,730 | 31,090 |
| August 22, 2025 | 14,800 | 14,740 | 14,740 | 14,980 | 14,660 | 58,543 |
| August 21, 2025 | 14,740 | 14,800 | 14,800 | 14,950 | 14,740 | 27,196 |
| August 20, 2025 | 14,660 | 14,740 | 14,740 | 14,750 | 14,510 | 49,207 |
| August 19, 2025 | 14,930 | 14,740 | 14,740 | 14,930 | 14,670 | 46,916 |
| August 18, 2025 | 15,090 | 14,840 | 14,840 | 15,090 | 14,770 | 66,131 |
| August 14, 2025 | 15,210 | 15,090 | 15,090 | 15,230 | 15,060 | 38,900 |
| August 13, 2025 | 15,380 | 15,180 | 15,180 | 15,400 | 15,120 | 48,774 |
| August 12, 2025 | 15,460 | 15,330 | 15,330 | 15,500 | 15,300 | 35,330 |
| August 11, 2025 | 15,560 | 15,430 | 15,430 | 15,560 | 15,370 | 50,822 |
| August 08, 2025 | 15,530 | 15,520 | 15,520 | 15,750 | 15,480 | 52,561 |
| August 07, 2025 | 15,630 | 15,520 | 15,520 | 15,640 | 15,440 | 58,252 |
| August 06, 2025 | 15,450 | 15,620 | 15,620 | 15,700 | 15,320 | 46,427 |
| August 05, 2025 | 15,730 | 15,500 | 15,500 | 15,870 | 15,430 | 72,014 |
| August 04, 2025 | 15,750 | 15,730 | 15,730 | 15,920 | 15,560 | 52,456 |
| August 01, 2025 | 16,320 | 15,720 | 15,720 | 16,320 | 15,690 | 81,926 |
| July 31, 2025 | 16,270 | 16,320 | 16,320 | 16,420 | 16,160 | 26,781 |
| July 30, 2025 | 16,200 | 16,270 | 16,270 | 16,360 | 16,170 | 22,750 |
| July 29, 2025 | 16,180 | 16,200 | 16,200 | 16,200 | 16,020 | 53,941 |
| July 28, 2025 | 16,750 | 16,170 | 16,170 | 16,750 | 16,130 | 91,238 |
| July 25, 2025 | 16,690 | 16,730 | 16,730 | 16,790 | 16,570 | 40,342 |