22,350.00
-150(-0.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22,000 | 22,350 | 22,350 | 23,100 | 21,600 | 2.12M |
| October 16, 2025 | 22,700 | 22,500 | 22,500 | 23,500 | 21,150 | 2.81M |
| October 15, 2025 | 21,200 | 22,100 | 22,100 | 22,550 | 20,950 | 3.75M |
| October 14, 2025 | 22,850 | 20,900 | 20,900 | 22,950 | 19,180 | 8.63M |
| October 13, 2025 | 19,850 | 22,700 | 22,700 | 23,600 | 19,850 | 18.63M |
| October 10, 2025 | 15,220 | 19,070 | 19,070 | 19,070 | 15,200 | 11.08M |
| October 02, 2025 | 14,790 | 14,670 | 14,670 | 14,950 | 14,280 | 1.86M |
| October 01, 2025 | 14,650 | 14,690 | 14,690 | 14,980 | 14,500 | 1.88M |
| September 30, 2025 | 14,740 | 14,650 | 14,650 | 14,750 | 14,040 | 1.83M |
| September 29, 2025 | 13,880 | 14,500 | 14,500 | 14,930 | 13,860 | 3.87M |
| September 26, 2025 | 13,700 | 13,810 | 13,810 | 14,150 | 13,340 | 2.74M |
| September 25, 2025 | 13,340 | 13,790 | 13,790 | 13,910 | 12,800 | 3.69M |
| September 24, 2025 | 12,710 | 13,340 | 13,340 | 15,140 | 12,700 | 8.3M |
| September 23, 2025 | 12,600 | 12,700 | 12,700 | 12,950 | 12,150 | 2.98M |
| September 22, 2025 | 11,960 | 12,600 | 12,600 | 12,910 | 11,910 | 6.64M |
| September 19, 2025 | 11,370 | 11,620 | 11,620 | 11,740 | 10,810 | 3.44M |
| September 18, 2025 | 10,970 | 11,220 | 11,220 | 11,230 | 10,760 | 2.23M |
| September 17, 2025 | 10,810 | 10,850 | 10,850 | 11,320 | 10,380 | 3.03M |
| September 16, 2025 | 11,780 | 10,810 | 10,810 | 11,830 | 10,610 | 3.88M |
| September 15, 2025 | 11,360 | 11,780 | 11,780 | 11,900 | 10,700 | 5.17M |
| September 12, 2025 | 12,200 | 11,230 | 11,230 | 12,200 | 11,150 | 5.93M |
| September 11, 2025 | 11,520 | 12,260 | 12,260 | 13,000 | 11,510 | 5.88M |
| September 10, 2025 | 11,830 | 11,790 | 11,790 | 11,910 | 11,490 | 4.07M |
| September 09, 2025 | 9,280 | 11,280 | 11,280 | 11,760 | 9,140 | 19.97M |
| September 08, 2025 | 9,500 | 9,340 | 9,340 | 9,510 | 9,070 | 2.83M |
| September 05, 2025 | 8,850 | 9,020 | 9,020 | 9,080 | 8,750 | 1.49M |
| September 04, 2025 | 8,910 | 8,890 | 8,890 | 8,960 | 8,700 | 1.62M |
| September 03, 2025 | 9,180 | 8,730 | 8,730 | 9,180 | 8,620 | 2.26M |
| September 02, 2025 | 8,820 | 9,050 | 9,050 | 9,280 | 8,810 | 3.39M |
| September 01, 2025 | 9,160 | 8,990 | 8,990 | 9,230 | 8,730 | 3.03M |
| August 29, 2025 | 8,310 | 8,690 | 8,690 | 9,050 | 8,220 | 5.08M |
| August 28, 2025 | 8,230 | 8,540 | 8,540 | 8,700 | 7,880 | 12.16M |
| August 27, 2025 | 7,550 | 7,650 | 7,650 | 7,750 | 7,320 | 5.79M |
| August 26, 2025 | 6,340 | 7,540 | 7,540 | 7,720 | 6,270 | 25.99M |
| August 25, 2025 | 6,020 | 6,470 | 6,470 | 6,600 | 5,930 | 9.44M |
| August 22, 2025 | 5,650 | 5,700 | 5,700 | 5,830 | 5,650 | 495,155 |
| August 21, 2025 | 5,760 | 5,660 | 5,660 | 5,760 | 5,640 | 444,664 |
| August 20, 2025 | 5,750 | 5,690 | 5,690 | 5,800 | 5,590 | 1.04M |
| August 19, 2025 | 6,020 | 5,920 | 5,920 | 6,090 | 5,910 | 519,475 |
| August 18, 2025 | 6,160 | 5,970 | 5,970 | 6,160 | 5,910 | 857,683 |
| August 14, 2025 | 6,240 | 6,200 | 6,200 | 6,270 | 6,160 | 399,620 |
| August 13, 2025 | 6,290 | 6,280 | 6,280 | 6,350 | 6,140 | 566,497 |
| August 12, 2025 | 6,290 | 6,160 | 6,160 | 6,450 | 6,140 | 911,421 |
| August 11, 2025 | 6,540 | 6,290 | 6,290 | 6,560 | 6,250 | 1.24M |
| August 08, 2025 | 6,180 | 6,390 | 6,390 | 6,480 | 6,110 | 1.82M |
| August 07, 2025 | 6,280 | 6,170 | 6,170 | 6,290 | 6,040 | 1.16M |
| August 06, 2025 | 6,200 | 6,150 | 6,150 | 6,200 | 6,070 | 928,662 |
| August 05, 2025 | 6,320 | 6,320 | 6,320 | 6,530 | 6,200 | 2.78M |
| August 04, 2025 | 5,820 | 6,350 | 6,350 | 6,690 | 5,780 | 10.15M |
| August 01, 2025 | 5,910 | 5,690 | 5,690 | 5,910 | 5,640 | 910,923 |
| July 31, 2025 | 6,050 | 6,020 | 6,020 | 6,200 | 5,960 | 1.05M |
| July 30, 2025 | 6,020 | 5,930 | 5,930 | 6,140 | 5,920 | 681,419 |
| July 29, 2025 | 6,070 | 6,020 | 6,020 | 6,150 | 5,880 | 978,420 |
| July 28, 2025 | 5,870 | 5,960 | 5,960 | 6,040 | 5,830 | 841,136 |
| July 25, 2025 | 5,810 | 5,760 | 5,760 | 5,870 | 5,710 | 674,292 |
| July 24, 2025 | 6,010 | 5,860 | 5,860 | 6,040 | 5,810 | 887,029 |
| July 23, 2025 | 6,070 | 5,980 | 5,980 | 6,080 | 5,890 | 813,208 |
| July 22, 2025 | 6,300 | 6,040 | 6,040 | 6,320 | 5,980 | 1.76M |
| July 21, 2025 | 5,990 | 6,350 | 6,350 | 6,440 | 5,960 | 4.81M |
| July 18, 2025 | 5,960 | 5,850 | 5,850 | 5,960 | 5,730 | 1.03M |