49,650.00
-150(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 49,950 | 49,650 | 49,650 | 50,100 | 49,400 | 318,994 |
| October 23, 2025 | 50,200 | 49,800 | 49,800 | 50,600 | 49,800 | 337,499 |
| October 22, 2025 | 50,100 | 50,600 | 50,600 | 50,700 | 49,900 | 279,394 |
| October 21, 2025 | 50,400 | 50,500 | 50,500 | 50,800 | 50,200 | 340,587 |
| October 20, 2025 | 50,200 | 50,500 | 50,500 | 50,500 | 49,900 | 260,687 |
| October 17, 2025 | 49,550 | 49,950 | 49,950 | 50,300 | 49,550 | 309,311 |
| October 16, 2025 | 49,000 | 50,000 | 50,000 | 50,000 | 49,000 | 273,109 |
| October 15, 2025 | 48,650 | 49,350 | 49,350 | 49,500 | 48,650 | 139,937 |
| October 14, 2025 | 49,250 | 48,600 | 48,600 | 49,250 | 48,600 | 985,201 |
| October 13, 2025 | 49,900 | 49,850 | 49,850 | 50,100 | 49,300 | 301,905 |
| October 10, 2025 | 50,500 | 49,850 | 49,850 | 50,600 | 49,800 | 496,445 |
| October 02, 2025 | 50,500 | 51,200 | 51,200 | 51,600 | 50,500 | 830,758 |
| October 01, 2025 | 50,700 | 50,500 | 50,500 | 50,800 | 50,500 | 85,830 |
| September 30, 2025 | 50,400 | 50,500 | 50,500 | 50,700 | 50,300 | 189,193 |
| September 29, 2025 | 51,400 | 50,500 | 50,500 | 51,400 | 50,500 | 171,171 |
| September 26, 2025 | 50,700 | 51,100 | 51,100 | 51,100 | 50,300 | 251,541 |
| September 25, 2025 | 50,700 | 51,200 | 51,200 | 51,200 | 50,500 | 314,040 |
| September 24, 2025 | 50,100 | 50,800 | 50,800 | 51,000 | 50,000 | 318,504 |
| September 23, 2025 | 49,650 | 49,850 | 49,850 | 50,000 | 49,650 | 363,900 |
| September 22, 2025 | 50,400 | 49,700 | 49,700 | 50,500 | 49,700 | 430,568 |
| September 19, 2025 | 51,300 | 50,800 | 50,800 | 51,500 | 50,800 | 248,922 |
| September 18, 2025 | 51,300 | 51,500 | 51,500 | 51,600 | 51,000 | 245,027 |
| September 17, 2025 | 51,400 | 51,000 | 51,000 | 51,700 | 50,900 | 360,626 |
| September 16, 2025 | 51,600 | 51,300 | 51,300 | 51,800 | 51,300 | 496,399 |
| September 15, 2025 | 51,200 | 51,700 | 51,700 | 51,700 | 51,200 | 392,521 |
| September 12, 2025 | 51,600 | 51,300 | 51,300 | 51,900 | 51,000 | 587,107 |
| September 11, 2025 | 51,200 | 52,200 | 52,200 | 52,200 | 51,100 | 671,592 |
| September 10, 2025 | 51,000 | 51,100 | 51,100 | 51,500 | 50,300 | 898,032 |
| September 09, 2025 | 52,800 | 51,800 | 51,800 | 52,800 | 51,500 | 479,655 |
| September 08, 2025 | 52,900 | 53,100 | 53,100 | 53,300 | 52,400 | 240,419 |
| September 05, 2025 | 52,400 | 53,500 | 53,500 | 53,500 | 52,300 | 154,912 |
| September 04, 2025 | 52,100 | 52,900 | 52,900 | 53,000 | 52,100 | 194,365 |
| September 03, 2025 | 52,000 | 52,300 | 52,300 | 52,700 | 52,000 | 220,317 |
| September 02, 2025 | 52,600 | 52,100 | 52,100 | 52,700 | 51,400 | 359,800 |
| September 01, 2025 | 53,800 | 53,300 | 53,300 | 53,900 | 53,200 | 249,185 |
| August 29, 2025 | 54,300 | 54,100 | 54,100 | 54,300 | 53,500 | 265,764 |
| August 28, 2025 | 54,000 | 54,000 | 54,000 | 54,200 | 53,800 | 139,657 |
| August 27, 2025 | 54,900 | 54,200 | 54,200 | 55,000 | 53,700 | 250,769 |
| August 26, 2025 | 54,900 | 55,100 | 55,100 | 55,500 | 54,600 | 447,826 |
| August 25, 2025 | 54,900 | 55,100 | 55,100 | 55,100 | 54,500 | 200,743 |
| August 22, 2025 | 55,500 | 55,000 | 55,000 | 55,700 | 54,800 | 181,247 |
| August 21, 2025 | 55,700 | 55,400 | 55,400 | 55,900 | 55,300 | 313,963 |
| August 20, 2025 | 55,900 | 55,700 | 55,700 | 56,000 | 55,100 | 419,358 |
| August 19, 2025 | 55,300 | 55,400 | 55,400 | 55,600 | 54,600 | 402,378 |
| August 18, 2025 | 55,200 | 55,300 | 55,300 | 55,300 | 54,500 | 181,110 |
| August 14, 2025 | 54,400 | 55,700 | 55,700 | 55,700 | 54,100 | 329,639 |
| August 13, 2025 | 54,700 | 54,100 | 54,100 | 54,700 | 53,900 | 301,697 |
| August 12, 2025 | 54,600 | 55,000 | 55,000 | 55,500 | 54,400 | 468,678 |
| August 11, 2025 | 54,100 | 54,100 | 54,100 | 54,900 | 53,700 | 627,695 |
| August 08, 2025 | 53,900 | 53,700 | 53,700 | 54,500 | 53,200 | 289,619 |
| August 07, 2025 | 54,400 | 54,300 | 54,300 | 54,500 | 53,200 | 512,511 |
| August 06, 2025 | 54,400 | 54,400 | 54,400 | 54,800 | 54,100 | 413,017 |
| August 05, 2025 | 54,800 | 54,800 | 54,800 | 55,600 | 54,500 | 388,735 |
| August 04, 2025 | 54,300 | 54,300 | 54,300 | 56,200 | 54,300 | 532,929 |
| August 01, 2025 | 54,500 | 54,000 | 54,000 | 55,100 | 54,000 | 289,695 |
| July 31, 2025 | 54,300 | 55,200 | 55,200 | 55,200 | 54,200 | 307,709 |
| July 30, 2025 | 54,300 | 54,600 | 54,600 | 55,000 | 54,300 | 236,815 |
| July 29, 2025 | 54,700 | 54,600 | 54,600 | 54,900 | 53,800 | 348,934 |
| July 28, 2025 | 56,100 | 55,300 | 54,700 | 56,100 | 55,000 | 265,655 |
| July 25, 2025 | 56,000 | 55,900 | 55,900 | 56,600 | 55,700 | 207,313 |