48,100.00
-500(-1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 48,400 | 48,100 | 48,100 | 48,650 | 47,750 | 8,069 |
| October 29, 2025 | 48,600 | 48,600 | 48,600 | 49,100 | 48,200 | 4,184 |
| October 28, 2025 | 48,950 | 48,800 | 48,800 | 48,950 | 48,350 | 4,615 |
| October 27, 2025 | 48,700 | 48,950 | 48,950 | 49,600 | 48,500 | 6,104 |
| October 24, 2025 | 49,000 | 48,750 | 48,750 | 49,600 | 48,500 | 6,732 |
| October 23, 2025 | 49,300 | 48,950 | 48,950 | 49,650 | 48,800 | 4,225 |
| October 22, 2025 | 48,800 | 49,300 | 49,300 | 49,400 | 48,450 | 4,226 |
| October 21, 2025 | 48,300 | 48,700 | 48,700 | 49,300 | 48,200 | 4,078 |
| October 20, 2025 | 48,100 | 48,400 | 48,400 | 48,400 | 47,675 | 5,233 |
| October 17, 2025 | 48,550 | 48,250 | 48,250 | 49,150 | 48,000 | 8,584 |
| October 16, 2025 | 48,750 | 48,500 | 48,500 | 49,300 | 48,400 | 7,603 |
| October 15, 2025 | 48,950 | 48,900 | 48,900 | 49,000 | 48,700 | 1,927 |
| October 14, 2025 | 49,300 | 48,900 | 48,900 | 49,400 | 48,700 | 3,165 |
| October 13, 2025 | 49,250 | 49,300 | 49,300 | 49,400 | 48,850 | 3,915 |
| October 10, 2025 | 49,350 | 49,300 | 49,300 | 49,800 | 49,250 | 7,155 |
| October 02, 2025 | 48,800 | 49,350 | 49,350 | 50,000 | 48,450 | 6,772 |
| October 01, 2025 | 49,000 | 48,500 | 48,500 | 49,200 | 48,500 | 7,074 |
| September 30, 2025 | 48,700 | 48,900 | 48,900 | 49,200 | 48,450 | 5,799 |
| September 29, 2025 | 49,100 | 48,900 | 48,900 | 49,300 | 48,650 | 7,697 |
| September 26, 2025 | 48,950 | 49,100 | 49,100 | 49,350 | 48,850 | 4,082 |
| September 25, 2025 | 49,850 | 49,350 | 49,350 | 49,850 | 49,350 | 4,236 |
| September 24, 2025 | 49,600 | 49,700 | 49,700 | 50,400 | 49,350 | 8,614 |
| September 23, 2025 | 50,300 | 49,850 | 49,850 | 50,400 | 49,400 | 5,043 |
| September 22, 2025 | 49,500 | 50,200 | 50,200 | 50,400 | 48,950 | 8,898 |
| September 19, 2025 | 50,400 | 49,400 | 49,400 | 50,500 | 49,350 | 7,728 |
| September 18, 2025 | 50,300 | 50,000 | 50,000 | 50,400 | 49,900 | 6,829 |
| September 17, 2025 | 50,100 | 50,100 | 50,100 | 50,400 | 50,000 | 4,510 |
| September 16, 2025 | 50,600 | 50,000 | 50,000 | 50,700 | 50,000 | 4,881 |
| September 15, 2025 | 50,100 | 50,200 | 50,200 | 50,800 | 49,900 | 8,290 |
| September 12, 2025 | 50,500 | 50,000 | 50,000 | 50,600 | 49,850 | 3,474 |
| September 11, 2025 | 50,200 | 50,400 | 50,400 | 50,600 | 50,000 | 7,612 |
| September 10, 2025 | 50,400 | 50,200 | 50,200 | 50,400 | 49,950 | 6,783 |
| September 09, 2025 | 50,500 | 50,400 | 50,400 | 50,600 | 50,000 | 2,902 |
| September 08, 2025 | 50,000 | 50,500 | 50,500 | 50,700 | 49,750 | 6,948 |
| September 05, 2025 | 50,200 | 49,850 | 49,850 | 50,200 | 49,700 | 2,721 |
| September 04, 2025 | 50,200 | 49,900 | 49,900 | 50,200 | 49,850 | 7,412 |
| September 03, 2025 | 50,200 | 50,200 | 50,200 | 50,600 | 49,950 | 8,739 |
| September 02, 2025 | 50,600 | 50,500 | 50,500 | 50,900 | 50,100 | 16,872 |
| September 01, 2025 | 51,000 | 50,600 | 50,600 | 51,200 | 50,100 | 15,391 |
| August 29, 2025 | 51,000 | 51,400 | 51,400 | 52,700 | 50,400 | 38,487 |
| August 28, 2025 | 49,400 | 49,550 | 49,550 | 49,850 | 49,050 | 1,969 |
| August 27, 2025 | 49,400 | 49,250 | 49,250 | 49,500 | 49,000 | 960 |
| August 26, 2025 | 49,000 | 49,400 | 49,400 | 49,400 | 49,000 | 1,729 |
| August 25, 2025 | 49,800 | 49,000 | 49,000 | 49,950 | 48,950 | 3,189 |
| August 22, 2025 | 48,750 | 49,800 | 49,800 | 49,800 | 48,750 | 5,597 |
| August 21, 2025 | 48,700 | 48,700 | 48,700 | 49,300 | 48,450 | 2,320 |
| August 20, 2025 | 49,350 | 48,700 | 48,700 | 49,350 | 48,200 | 4,714 |
| August 19, 2025 | 49,250 | 49,150 | 49,150 | 49,700 | 48,950 | 4,527 |
| August 18, 2025 | 50,300 | 49,100 | 49,100 | 50,300 | 48,700 | 7,598 |
| August 14, 2025 | 51,000 | 50,300 | 50,300 | 51,300 | 50,000 | 4,657 |
| August 13, 2025 | 51,700 | 50,900 | 50,900 | 51,700 | 50,600 | 3,017 |
| August 12, 2025 | 51,200 | 51,500 | 51,500 | 51,800 | 50,600 | 4,885 |
| August 11, 2025 | 52,200 | 51,200 | 51,200 | 52,200 | 51,100 | 2,729 |
| August 08, 2025 | 52,500 | 51,900 | 51,900 | 52,600 | 51,750 | 3,816 |
| August 07, 2025 | 53,000 | 52,300 | 52,300 | 53,000 | 52,100 | 1,861 |
| August 06, 2025 | 52,900 | 53,000 | 53,000 | 53,500 | 52,800 | 4,961 |
| August 05, 2025 | 52,400 | 52,900 | 52,900 | 53,100 | 52,300 | 5,093 |
| August 04, 2025 | 51,800 | 52,100 | 52,100 | 52,400 | 51,100 | 3,442 |
| August 01, 2025 | 52,000 | 51,700 | 51,700 | 52,000 | 50,400 | 10,638 |
| July 31, 2025 | 52,900 | 52,000 | 52,000 | 52,900 | 52,000 | 3,391 |