11,840.00
-10(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12,010 | 11,840 | 11,840 | 12,010 | 11,760 | 2,530 |
| October 16, 2025 | 11,880 | 11,850 | 11,850 | 11,930 | 11,800 | 92,068 |
| October 15, 2025 | 11,740 | 11,880 | 11,880 | 11,880 | 11,720 | 3,652 |
| October 14, 2025 | 11,860 | 11,740 | 11,740 | 11,860 | 11,670 | 2,286 |
| October 13, 2025 | 11,600 | 11,620 | 11,620 | 11,760 | 11,580 | 6,352 |
| October 10, 2025 | 11,660 | 11,690 | 11,690 | 11,800 | 11,660 | 4,899 |
| October 02, 2025 | 11,850 | 11,750 | 11,750 | 11,850 | 11,730 | 2,429 |
| October 01, 2025 | 11,850 | 11,750 | 11,750 | 11,890 | 11,670 | 9,537 |
| September 30, 2025 | 11,880 | 11,850 | 11,850 | 11,900 | 11,820 | 1,351 |
| September 29, 2025 | 11,810 | 11,850 | 11,850 | 12,000 | 11,800 | 11,780 |
| September 26, 2025 | 11,970 | 11,970 | 11,970 | 11,970 | 11,800 | 5,373 |
| September 25, 2025 | 11,880 | 11,970 | 11,970 | 11,980 | 11,880 | 4,711 |
| September 24, 2025 | 12,000 | 11,990 | 11,990 | 12,020 | 11,870 | 4,395 |
| September 23, 2025 | 11,990 | 11,990 | 11,990 | 11,990 | 11,880 | 722 |
| September 22, 2025 | 11,920 | 11,890 | 11,890 | 12,090 | 11,830 | 7,619 |
| September 19, 2025 | 11,910 | 11,920 | 11,920 | 11,970 | 11,860 | 2,117 |
| September 18, 2025 | 12,120 | 11,900 | 11,900 | 12,220 | 11,900 | 9,403 |
| September 17, 2025 | 12,220 | 12,000 | 12,000 | 12,540 | 12,000 | 13,658 |
| September 16, 2025 | 12,330 | 12,240 | 12,240 | 12,450 | 12,150 | 8,474 |
| September 15, 2025 | 12,520 | 12,450 | 12,450 | 12,680 | 12,360 | 5,824 |
| September 12, 2025 | 12,670 | 12,510 | 12,510 | 12,670 | 12,490 | 11,791 |
| September 11, 2025 | 12,700 | 12,520 | 12,520 | 12,700 | 12,470 | 6,582 |
| September 10, 2025 | 12,580 | 12,620 | 12,620 | 12,650 | 12,500 | 3,986 |
| September 09, 2025 | 12,540 | 12,580 | 12,580 | 12,800 | 12,500 | 2,546 |
| September 08, 2025 | 12,470 | 12,540 | 12,540 | 12,600 | 12,470 | 1,838 |
| September 05, 2025 | 12,310 | 12,470 | 12,470 | 12,550 | 12,310 | 5,163 |
| September 04, 2025 | 12,430 | 12,430 | 12,430 | 12,500 | 12,310 | 3,200 |
| September 03, 2025 | 12,290 | 12,430 | 12,430 | 12,490 | 12,290 | 4,027 |
| September 02, 2025 | 12,330 | 12,400 | 12,400 | 12,560 | 12,230 | 1,291 |
| September 01, 2025 | 12,290 | 12,330 | 12,330 | 12,410 | 12,290 | 1,875 |
| August 29, 2025 | 12,550 | 12,340 | 12,340 | 12,550 | 12,260 | 1,919 |
| August 28, 2025 | 12,250 | 12,340 | 12,340 | 12,370 | 12,240 | 6,117 |
| August 27, 2025 | 12,260 | 12,330 | 12,330 | 12,330 | 12,210 | 1,836 |
| August 26, 2025 | 12,330 | 12,330 | 12,330 | 12,370 | 12,200 | 1,418 |
| August 25, 2025 | 12,260 | 12,330 | 12,330 | 12,400 | 12,000 | 19,754 |
| August 22, 2025 | 12,220 | 12,260 | 12,260 | 12,340 | 12,160 | 813 |
| August 21, 2025 | 12,200 | 12,160 | 12,160 | 12,220 | 12,110 | 6,191 |
| August 20, 2025 | 12,220 | 12,200 | 12,200 | 12,260 | 11,960 | 11,670 |
| August 19, 2025 | 12,400 | 12,280 | 12,280 | 12,420 | 12,220 | 3,931 |
| August 18, 2025 | 12,400 | 12,400 | 12,400 | 12,660 | 12,270 | 8,687 |
| August 14, 2025 | 12,800 | 12,500 | 12,500 | 12,880 | 12,310 | 18,760 |
| August 13, 2025 | 13,140 | 12,900 | 12,900 | 13,140 | 12,830 | 6,769 |
| August 12, 2025 | 13,110 | 13,140 | 13,140 | 13,500 | 13,030 | 3,180 |
| August 11, 2025 | 12,960 | 13,110 | 13,110 | 13,110 | 12,840 | 6,076 |
| August 08, 2025 | 12,680 | 12,900 | 12,900 | 12,930 | 12,680 | 2,511 |
| August 07, 2025 | 12,880 | 12,800 | 12,800 | 12,880 | 12,730 | 10,919 |
| August 06, 2025 | 12,750 | 12,770 | 12,770 | 12,820 | 12,730 | 2,416 |
| August 05, 2025 | 12,520 | 12,750 | 12,750 | 12,780 | 12,510 | 14,109 |
| August 04, 2025 | 12,200 | 12,540 | 12,540 | 12,680 | 12,140 | 114,974 |
| August 01, 2025 | 13,250 | 13,120 | 13,120 | 13,260 | 12,960 | 14,512 |
| July 31, 2025 | 13,480 | 13,380 | 13,380 | 13,480 | 13,210 | 8,985 |
| July 30, 2025 | 13,500 | 13,340 | 13,340 | 13,720 | 13,250 | 13,110 |
| July 29, 2025 | 13,360 | 13,480 | 13,480 | 13,880 | 13,310 | 4,492 |
| July 28, 2025 | 13,590 | 13,310 | 13,310 | 13,600 | 13,280 | 10,432 |
| July 25, 2025 | 13,930 | 13,590 | 13,590 | 14,030 | 13,400 | 5,516 |
| July 24, 2025 | 14,090 | 13,910 | 13,910 | 14,150 | 13,900 | 3,270 |
| July 23, 2025 | 14,060 | 14,020 | 14,020 | 14,080 | 13,960 | 2,167 |
| July 22, 2025 | 14,120 | 14,000 | 14,000 | 14,160 | 14,000 | 3,600 |
| July 21, 2025 | 14,020 | 14,120 | 14,120 | 14,150 | 14,000 | 2,739 |
| July 18, 2025 | 14,390 | 14,080 | 14,080 | 14,480 | 14,000 | 9,329 |