12,300.00
+700(+6.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11,710 | 12,300 | 12,300 | 12,650 | 11,710 | 115,243 |
| October 23, 2025 | 11,930 | 11,600 | 11,600 | 11,930 | 11,600 | 30,025 |
| October 22, 2025 | 11,730 | 11,950 | 11,950 | 12,000 | 11,350 | 40,882 |
| October 21, 2025 | 12,050 | 11,820 | 11,820 | 12,060 | 11,730 | 35,341 |
| October 20, 2025 | 11,600 | 12,050 | 12,050 | 12,300 | 11,600 | 86,827 |
| October 17, 2025 | 12,170 | 11,580 | 11,580 | 12,180 | 11,550 | 51,031 |
| October 16, 2025 | 11,770 | 12,170 | 12,170 | 12,250 | 11,670 | 84,486 |
| October 15, 2025 | 11,630 | 11,770 | 11,770 | 11,890 | 11,630 | 23,589 |
| October 14, 2025 | 12,180 | 11,610 | 11,610 | 12,370 | 11,530 | 69,286 |
| October 13, 2025 | 11,600 | 12,020 | 12,020 | 12,200 | 11,200 | 77,831 |
| October 10, 2025 | 11,700 | 11,910 | 11,910 | 12,300 | 11,700 | 136,990 |
| October 02, 2025 | 10,900 | 11,440 | 11,440 | 11,720 | 10,830 | 100,680 |
| October 01, 2025 | 10,510 | 10,720 | 10,720 | 10,900 | 10,510 | 27,433 |
| September 30, 2025 | 10,230 | 10,510 | 10,510 | 10,590 | 10,230 | 25,385 |
| September 29, 2025 | 10,580 | 10,320 | 10,320 | 10,630 | 10,320 | 10,234 |
| September 26, 2025 | 10,660 | 10,330 | 10,330 | 10,660 | 10,280 | 36,399 |
| September 25, 2025 | 10,930 | 10,690 | 10,690 | 10,930 | 10,610 | 29,772 |
| September 24, 2025 | 11,050 | 10,930 | 10,930 | 11,250 | 10,830 | 24,718 |
| September 23, 2025 | 11,410 | 11,050 | 11,050 | 11,470 | 11,000 | 27,626 |
| September 22, 2025 | 11,490 | 11,390 | 11,390 | 11,600 | 11,310 | 24,401 |
| September 19, 2025 | 11,300 | 11,490 | 11,490 | 11,820 | 11,300 | 107,415 |
| September 18, 2025 | 10,890 | 11,270 | 11,270 | 11,410 | 10,890 | 44,464 |
| September 17, 2025 | 11,350 | 10,930 | 10,930 | 11,350 | 10,810 | 38,341 |
| September 16, 2025 | 11,120 | 11,270 | 11,270 | 11,450 | 11,120 | 65,697 |
| September 15, 2025 | 10,890 | 11,110 | 11,110 | 11,120 | 10,800 | 23,634 |
| September 12, 2025 | 10,930 | 10,890 | 10,890 | 11,120 | 10,890 | 33,087 |
| September 11, 2025 | 11,260 | 10,950 | 10,950 | 11,260 | 10,890 | 30,996 |
| September 10, 2025 | 10,900 | 11,220 | 11,220 | 11,240 | 10,800 | 64,308 |
| September 09, 2025 | 10,790 | 10,900 | 10,900 | 11,100 | 10,750 | 51,848 |
| September 08, 2025 | 10,550 | 10,790 | 10,790 | 11,350 | 10,430 | 136,720 |
| September 05, 2025 | 10,540 | 10,580 | 10,580 | 10,630 | 10,420 | 12,266 |
| September 04, 2025 | 10,500 | 10,540 | 10,540 | 10,640 | 10,490 | 19,032 |
| September 03, 2025 | 10,380 | 10,420 | 10,420 | 10,440 | 10,270 | 6,658 |
| September 02, 2025 | 10,300 | 10,370 | 10,370 | 10,580 | 10,220 | 15,147 |
| September 01, 2025 | 10,360 | 10,270 | 10,270 | 10,380 | 10,250 | 13,952 |
| August 29, 2025 | 10,460 | 10,360 | 10,360 | 10,490 | 10,320 | 11,431 |
| August 28, 2025 | 10,590 | 10,460 | 10,460 | 10,620 | 10,300 | 22,044 |
| August 27, 2025 | 10,770 | 10,590 | 10,590 | 10,770 | 10,460 | 16,546 |
| August 26, 2025 | 10,630 | 10,610 | 10,610 | 10,630 | 10,510 | 17,038 |
| August 25, 2025 | 10,520 | 10,640 | 10,640 | 10,690 | 10,520 | 27,804 |
| August 22, 2025 | 10,500 | 10,520 | 10,520 | 10,630 | 10,450 | 16,545 |
| August 21, 2025 | 10,590 | 10,500 | 10,500 | 10,730 | 10,500 | 15,341 |
| August 20, 2025 | 10,500 | 10,590 | 10,590 | 10,700 | 10,310 | 26,426 |
| August 19, 2025 | 10,400 | 10,580 | 10,580 | 10,930 | 10,310 | 47,906 |
| August 18, 2025 | 10,390 | 10,340 | 10,340 | 10,400 | 10,190 | 21,258 |
| August 14, 2025 | 10,570 | 10,390 | 10,390 | 10,700 | 10,390 | 39,176 |
| August 13, 2025 | 10,640 | 10,560 | 10,560 | 10,740 | 10,450 | 30,859 |
| August 12, 2025 | 10,830 | 10,570 | 10,570 | 10,920 | 10,550 | 36,456 |
| August 11, 2025 | 10,420 | 10,750 | 10,750 | 11,030 | 10,380 | 70,445 |
| August 08, 2025 | 10,420 | 10,420 | 10,420 | 10,850 | 10,420 | 49,365 |
| August 07, 2025 | 10,380 | 10,420 | 10,420 | 10,600 | 10,310 | 68,806 |
| August 06, 2025 | 10,050 | 10,440 | 10,440 | 12,350 | 9,990 | 495,525 |
| August 05, 2025 | 10,010 | 10,050 | 10,050 | 10,210 | 10,000 | 13,996 |
| August 04, 2025 | 10,030 | 10,010 | 10,010 | 10,080 | 9,900 | 22,923 |
| August 01, 2025 | 10,240 | 10,030 | 10,030 | 10,300 | 10,000 | 34,725 |
| July 31, 2025 | 10,340 | 10,330 | 10,330 | 10,450 | 10,250 | 25,211 |
| July 30, 2025 | 10,440 | 10,340 | 10,340 | 10,880 | 10,340 | 52,296 |
| July 29, 2025 | 10,580 | 10,290 | 10,290 | 10,580 | 10,220 | 48,960 |
| July 28, 2025 | 9,970 | 10,700 | 10,700 | 11,400 | 9,970 | 231,058 |
| July 25, 2025 | 10,550 | 10,030 | 10,030 | 10,560 | 10,030 | 81,933 |