15,770.00
-170(-1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 16,000 | 15,770 | 15,770 | 16,010 | 15,750 | 49,520 |
| October 23, 2025 | 16,100 | 15,940 | 15,940 | 16,210 | 15,860 | 39,775 |
| October 22, 2025 | 16,580 | 16,300 | 16,300 | 16,580 | 16,090 | 27,015 |
| October 21, 2025 | 16,920 | 16,470 | 16,470 | 17,010 | 16,460 | 65,728 |
| October 20, 2025 | 16,210 | 16,620 | 16,620 | 16,720 | 15,850 | 64,969 |
| October 17, 2025 | 16,290 | 16,010 | 16,010 | 16,450 | 16,010 | 47,079 |
| October 16, 2025 | 16,660 | 16,490 | 16,490 | 16,800 | 16,360 | 57,996 |
| October 15, 2025 | 15,720 | 16,270 | 16,270 | 16,300 | 15,660 | 58,334 |
| October 14, 2025 | 15,680 | 15,650 | 15,650 | 16,330 | 15,520 | 71,634 |
| October 13, 2025 | 15,750 | 15,660 | 15,660 | 15,930 | 15,370 | 43,924 |
| October 10, 2025 | 15,510 | 15,870 | 15,870 | 15,870 | 15,360 | 52,406 |
| October 02, 2025 | 15,540 | 15,460 | 15,460 | 15,760 | 15,430 | 32,308 |
| October 01, 2025 | 15,510 | 15,490 | 15,490 | 15,670 | 15,480 | 16,774 |
| September 30, 2025 | 15,660 | 15,510 | 15,510 | 15,860 | 15,500 | 30,855 |
| September 29, 2025 | 15,760 | 15,700 | 15,700 | 15,980 | 15,450 | 24,562 |
| September 26, 2025 | 16,190 | 15,640 | 15,640 | 16,360 | 15,590 | 48,371 |
| September 25, 2025 | 16,350 | 16,280 | 16,280 | 16,700 | 16,210 | 50,735 |
| September 24, 2025 | 16,720 | 16,490 | 16,490 | 16,800 | 16,370 | 56,691 |
| September 23, 2025 | 17,340 | 16,800 | 16,800 | 17,340 | 16,630 | 54,080 |
| September 22, 2025 | 17,460 | 17,030 | 17,030 | 17,460 | 16,975 | 96,418 |
| September 19, 2025 | 17,630 | 17,470 | 17,470 | 17,990 | 17,170 | 345,411 |
| September 18, 2025 | 15,960 | 16,600 | 16,600 | 16,870 | 15,960 | 203,490 |
| September 17, 2025 | 15,880 | 15,770 | 15,770 | 16,000 | 15,760 | 32,770 |
| September 16, 2025 | 16,050 | 16,000 | 16,000 | 16,190 | 15,770 | 41,717 |
| September 15, 2025 | 15,730 | 15,800 | 15,800 | 16,000 | 15,690 | 42,884 |
| September 12, 2025 | 15,480 | 15,490 | 15,490 | 15,660 | 15,440 | 23,452 |
| September 11, 2025 | 15,420 | 15,360 | 15,360 | 15,500 | 15,100 | 25,238 |
| September 10, 2025 | 15,000 | 15,430 | 15,430 | 15,490 | 14,980 | 41,680 |
| September 09, 2025 | 14,750 | 14,950 | 14,950 | 14,950 | 14,750 | 16,461 |
| September 08, 2025 | 14,760 | 14,730 | 14,730 | 14,820 | 14,700 | 14,324 |
| September 05, 2025 | 14,940 | 14,750 | 14,750 | 14,940 | 14,720 | 16,055 |
| September 04, 2025 | 14,610 | 14,800 | 14,800 | 14,840 | 14,610 | 15,897 |
| September 03, 2025 | 14,800 | 14,590 | 14,590 | 14,970 | 14,560 | 43,329 |
| September 02, 2025 | 15,170 | 14,840 | 14,840 | 15,200 | 14,750 | 42,316 |
| September 01, 2025 | 15,490 | 15,090 | 15,090 | 15,490 | 14,950 | 67,037 |
| August 29, 2025 | 15,540 | 15,490 | 15,490 | 15,660 | 15,350 | 14,671 |
| August 28, 2025 | 15,670 | 15,640 | 15,640 | 15,850 | 15,510 | 10,027 |
| August 27, 2025 | 15,710 | 15,550 | 15,550 | 15,810 | 15,440 | 17,088 |
| August 26, 2025 | 15,530 | 15,700 | 15,700 | 15,850 | 15,400 | 28,983 |
| August 25, 2025 | 15,230 | 15,590 | 15,590 | 15,610 | 15,230 | 17,865 |
| August 22, 2025 | 15,210 | 15,160 | 15,160 | 15,370 | 15,100 | 9,374 |
| August 21, 2025 | 15,350 | 15,140 | 15,140 | 15,390 | 15,040 | 14,725 |
| August 20, 2025 | 15,420 | 15,400 | 15,400 | 15,420 | 15,040 | 22,880 |
| August 19, 2025 | 15,640 | 15,420 | 15,420 | 15,780 | 15,300 | 18,827 |
| August 18, 2025 | 15,810 | 15,640 | 15,640 | 16,110 | 15,640 | 25,675 |
| August 14, 2025 | 16,150 | 16,020 | 16,020 | 16,150 | 15,920 | 17,612 |
| August 13, 2025 | 16,090 | 15,970 | 15,970 | 16,170 | 15,910 | 18,409 |
| August 12, 2025 | 16,060 | 16,000 | 16,000 | 16,320 | 16,000 | 17,028 |
| August 11, 2025 | 16,170 | 16,150 | 16,150 | 16,310 | 16,150 | 14,995 |
| August 08, 2025 | 16,050 | 16,210 | 16,210 | 16,370 | 16,050 | 18,382 |
| August 07, 2025 | 16,090 | 16,100 | 16,100 | 16,250 | 16,040 | 26,198 |
| August 06, 2025 | 16,120 | 16,090 | 16,090 | 16,180 | 15,920 | 16,113 |
| August 05, 2025 | 15,820 | 16,000 | 16,000 | 16,220 | 15,820 | 18,181 |
| August 04, 2025 | 15,700 | 15,790 | 15,790 | 15,820 | 15,520 | 15,465 |
| August 01, 2025 | 16,170 | 15,610 | 15,610 | 16,200 | 15,500 | 43,678 |
| July 31, 2025 | 16,260 | 16,230 | 16,230 | 16,460 | 16,070 | 21,325 |
| July 30, 2025 | 16,060 | 16,250 | 16,250 | 16,490 | 16,060 | 19,499 |
| July 29, 2025 | 16,180 | 16,150 | 16,150 | 16,300 | 16,020 | 16,277 |
| July 28, 2025 | 16,030 | 16,300 | 16,300 | 16,300 | 15,970 | 18,937 |
| July 25, 2025 | 16,280 | 16,030 | 16,030 | 16,370 | 15,200 | 31,349 |