19,160.00
-140(-0.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 19,210 | 19,160 | 19,160 | 19,380 | 18,950 | 1.21M | 
| October 29, 2025 | 19,590 | 19,300 | 19,300 | 19,590 | 19,230 | 1.11M | 
| October 28, 2025 | 19,510 | 19,480 | 19,480 | 19,540 | 19,400 | 932,629 | 
| October 27, 2025 | 19,460 | 19,530 | 19,530 | 19,650 | 19,450 | 808,229 | 
| October 24, 2025 | 19,500 | 19,410 | 19,410 | 19,570 | 19,390 | 758,844 | 
| October 23, 2025 | 19,420 | 19,410 | 19,410 | 19,610 | 19,300 | 739,435 | 
| October 22, 2025 | 19,440 | 19,610 | 19,610 | 19,610 | 19,280 | 703,469 | 
| October 21, 2025 | 19,430 | 19,440 | 19,440 | 19,750 | 19,350 | 1.26M | 
| October 20, 2025 | 19,130 | 19,380 | 19,380 | 19,480 | 19,000 | 1.01M | 
| October 17, 2025 | 19,110 | 19,090 | 19,090 | 19,240 | 19,010 | 789,551 | 
| October 16, 2025 | 19,120 | 19,260 | 19,260 | 19,410 | 19,120 | 832,934 | 
| October 15, 2025 | 18,800 | 19,120 | 19,120 | 19,160 | 18,800 | 736,897 | 
| October 14, 2025 | 18,810 | 18,790 | 18,790 | 18,950 | 18,660 | 890,570 | 
| October 13, 2025 | 19,000 | 18,890 | 18,890 | 19,000 | 18,740 | 811,896 | 
| October 10, 2025 | 19,210 | 18,970 | 18,970 | 19,280 | 18,800 | 1.53M | 
| October 02, 2025 | 19,340 | 19,350 | 19,350 | 19,640 | 19,280 | 1.73M | 
| October 01, 2025 | 19,500 | 19,230 | 19,230 | 19,520 | 19,220 | 795,442 | 
| September 30, 2025 | 19,420 | 19,460 | 19,460 | 19,650 | 19,400 | 948,720 | 
| September 29, 2025 | 19,510 | 19,500 | 19,500 | 19,670 | 19,460 | 713,800 | 
| September 26, 2025 | 19,490 | 19,320 | 19,320 | 19,490 | 19,240 | 788,927 | 
| September 25, 2025 | 19,600 | 19,550 | 19,550 | 19,730 | 19,500 | 587,351 | 
| September 24, 2025 | 19,900 | 19,600 | 19,600 | 19,900 | 19,600 | 624,005 | 
| September 23, 2025 | 19,600 | 19,710 | 19,710 | 19,830 | 19,600 | 408,235 | 
| September 22, 2025 | 19,900 | 19,760 | 19,760 | 20,150 | 19,450 | 514,059 | 
| September 19, 2025 | 19,850 | 19,760 | 19,760 | 20,050 | 19,740 | 4.19M | 
| September 18, 2025 | 19,790 | 19,750 | 19,750 | 19,885 | 19,660 | 822,882 | 
| September 17, 2025 | 19,860 | 19,820 | 19,820 | 19,870 | 19,670 | 692,017 | 
| September 16, 2025 | 20,050 | 19,870 | 19,870 | 20,150 | 19,870 | 893,141 | 
| September 15, 2025 | 19,840 | 19,990 | 19,990 | 20,100 | 19,810 | 1.11M | 
| September 12, 2025 | 19,940 | 19,760 | 19,760 | 20,050 | 19,720 | 1.08M | 
| September 11, 2025 | 19,930 | 19,730 | 19,730 | 19,980 | 19,460 | 1.28M | 
| September 10, 2025 | 19,400 | 19,890 | 19,890 | 20,000 | 19,050 | 1.51M | 
| September 09, 2025 | 19,080 | 19,150 | 19,150 | 19,150 | 18,950 | 1.19M | 
| September 08, 2025 | 18,980 | 19,000 | 19,000 | 19,060 | 18,830 | 685,418 | 
| September 05, 2025 | 18,930 | 19,010 | 19,010 | 19,060 | 18,910 | 452,161 | 
| September 04, 2025 | 18,910 | 19,040 | 19,040 | 19,100 | 18,910 | 538,105 | 
| September 03, 2025 | 18,960 | 19,100 | 19,100 | 19,150 | 18,960 | 432,075 | 
| September 02, 2025 | 18,910 | 19,090 | 19,090 | 19,090 | 18,910 | 506,584 | 
| September 01, 2025 | 19,120 | 18,920 | 18,920 | 19,120 | 18,890 | 676,494 | 
| August 29, 2025 | 19,220 | 19,020 | 19,020 | 19,250 | 19,020 | 882,363 | 
| August 28, 2025 | 19,170 | 19,190 | 19,190 | 19,350 | 19,090 | 620,877 | 
| August 27, 2025 | 19,170 | 19,180 | 19,180 | 19,200 | 19,080 | 444,349 | 
| August 26, 2025 | 19,220 | 19,110 | 19,110 | 19,280 | 19,090 | 1.39M | 
| August 25, 2025 | 19,230 | 19,340 | 19,340 | 19,400 | 19,200 | 511,015 | 
| August 22, 2025 | 19,350 | 19,160 | 19,160 | 19,490 | 19,120 | 420,937 | 
| August 21, 2025 | 19,600 | 19,270 | 19,270 | 19,600 | 19,230 | 546,638 | 
| August 20, 2025 | 19,350 | 19,270 | 19,270 | 19,390 | 19,030 | 688,781 | 
| August 19, 2025 | 19,400 | 19,300 | 19,300 | 19,400 | 19,200 | 504,887 | 
| August 18, 2025 | 19,420 | 19,260 | 19,260 | 19,490 | 19,150 | 821,735 | 
| August 14, 2025 | 19,540 | 19,460 | 19,460 | 19,690 | 19,420 | 1.89M | 
| August 13, 2025 | 19,530 | 19,490 | 19,490 | 19,640 | 19,350 | 592,157 | 
| August 12, 2025 | 19,240 | 19,490 | 19,490 | 19,710 | 19,240 | 714,563 | 
| August 11, 2025 | 19,400 | 19,270 | 19,270 | 19,420 | 19,160 | 373,196 | 
| August 08, 2025 | 19,270 | 19,400 | 19,400 | 19,440 | 19,250 | 453,603 | 
| August 07, 2025 | 19,340 | 19,370 | 19,370 | 19,440 | 19,210 | 738,073 | 
| August 06, 2025 | 19,140 | 19,340 | 19,340 | 19,410 | 19,110 | 670,991 | 
| August 05, 2025 | 19,200 | 19,230 | 19,230 | 19,450 | 19,140 | 1.19M | 
| August 04, 2025 | 18,500 | 18,930 | 18,930 | 19,040 | 18,500 | 901,527 | 
| August 01, 2025 | 19,200 | 18,650 | 18,650 | 19,200 | 18,650 | 1.13M | 
| July 31, 2025 | 19,310 | 19,420 | 19,420 | 19,550 | 19,200 | 765,727 |