16,090.00
-810(-4.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 16,730 | 16,090 | 16,090 | 16,740 | 16,000 | 489,088 |
| October 29, 2025 | 16,790 | 16,900 | 16,900 | 17,320 | 16,420 | 932,194 |
| October 28, 2025 | 16,820 | 16,620 | 16,620 | 17,210 | 16,450 | 613,488 |
| October 27, 2025 | 16,170 | 16,780 | 16,780 | 16,850 | 16,050 | 798,519 |
| October 24, 2025 | 16,250 | 16,120 | 16,120 | 16,270 | 15,920 | 316,610 |
| October 23, 2025 | 16,120 | 15,900 | 15,900 | 16,400 | 15,870 | 433,835 |
| October 22, 2025 | 16,510 | 16,510 | 16,510 | 16,610 | 16,030 | 417,535 |
| October 21, 2025 | 16,860 | 16,420 | 16,420 | 17,170 | 16,420 | 831,010 |
| October 20, 2025 | 16,360 | 16,450 | 16,450 | 16,820 | 16,160 | 636,690 |
| October 17, 2025 | 17,050 | 16,380 | 16,380 | 17,170 | 16,340 | 699,756 |
| October 16, 2025 | 17,350 | 17,150 | 17,150 | 18,150 | 17,090 | 1.34M |
| October 15, 2025 | 18,160 | 17,610 | 17,610 | 18,290 | 16,700 | 944,612 |
| October 14, 2025 | 18,230 | 17,440 | 17,440 | 19,390 | 17,210 | 3.84M |
| October 13, 2025 | 17,770 | 17,850 | 17,850 | 18,270 | 17,610 | 1.08M |
| October 10, 2025 | 18,200 | 18,400 | 18,400 | 18,880 | 18,140 | 2.15M |
| October 02, 2025 | 18,060 | 18,070 | 18,070 | 18,470 | 17,460 | 2.49M |
| October 01, 2025 | 18,600 | 17,820 | 17,820 | 18,830 | 17,820 | 2.54M |
| September 30, 2025 | 20,050 | 18,680 | 18,680 | 20,100 | 18,600 | 3.56M |
| September 29, 2025 | 20,200 | 19,930 | 19,930 | 20,800 | 19,760 | 3.64M |
| September 26, 2025 | 18,100 | 20,200 | 20,200 | 20,900 | 17,800 | 20.07M |
| September 25, 2025 | 14,970 | 18,580 | 18,580 | 18,990 | 14,600 | 21.42M |
| September 24, 2025 | 14,850 | 14,610 | 14,610 | 15,080 | 14,270 | 870,455 |
| September 23, 2025 | 15,040 | 14,500 | 14,500 | 15,100 | 14,500 | 745,495 |
| September 22, 2025 | 15,800 | 15,040 | 15,040 | 15,810 | 15,010 | 1.74M |
| September 19, 2025 | 14,340 | 16,190 | 16,190 | 16,190 | 14,240 | 6.86M |
| September 18, 2025 | 13,550 | 14,100 | 14,100 | 14,200 | 13,480 | 636,037 |
| September 17, 2025 | 13,480 | 13,550 | 13,550 | 14,660 | 13,200 | 2.33M |
| September 16, 2025 | 13,850 | 13,520 | 13,520 | 13,850 | 13,350 | 334,804 |
| September 15, 2025 | 13,920 | 13,640 | 13,640 | 14,000 | 13,620 | 376,052 |
| September 12, 2025 | 14,330 | 14,100 | 14,100 | 14,400 | 14,020 | 901,186 |
| September 11, 2025 | 14,400 | 13,900 | 13,900 | 14,410 | 13,640 | 1.27M |
| September 10, 2025 | 13,260 | 13,430 | 13,430 | 13,490 | 13,120 | 628,759 |
| September 09, 2025 | 12,830 | 12,880 | 12,880 | 12,970 | 12,740 | 274,953 |
| September 08, 2025 | 12,920 | 12,790 | 12,790 | 12,990 | 12,700 | 206,623 |
| September 05, 2025 | 12,940 | 12,840 | 12,840 | 12,960 | 12,720 | 240,419 |
| September 04, 2025 | 12,910 | 12,920 | 12,920 | 13,050 | 12,820 | 341,715 |
| September 03, 2025 | 12,970 | 12,930 | 12,930 | 13,090 | 12,610 | 443,870 |
| September 02, 2025 | 13,210 | 13,130 | 13,130 | 13,370 | 12,930 | 369,731 |
| September 01, 2025 | 13,430 | 13,200 | 13,200 | 13,780 | 13,060 | 647,680 |
| August 29, 2025 | 13,560 | 13,560 | 13,560 | 13,800 | 13,270 | 326,450 |
| August 28, 2025 | 13,610 | 13,540 | 13,540 | 13,720 | 13,480 | 229,794 |
| August 27, 2025 | 13,800 | 13,680 | 13,680 | 13,820 | 13,400 | 306,453 |
| August 26, 2025 | 13,770 | 13,590 | 13,590 | 13,790 | 13,520 | 276,998 |
| August 25, 2025 | 13,890 | 13,990 | 13,990 | 14,090 | 13,800 | 362,720 |
| August 22, 2025 | 13,620 | 13,770 | 13,770 | 14,150 | 13,620 | 449,379 |
| August 21, 2025 | 13,850 | 13,790 | 13,790 | 14,090 | 13,200 | 378,949 |
| August 20, 2025 | 13,740 | 13,850 | 13,850 | 14,000 | 13,110 | 583,766 |
| August 19, 2025 | 14,590 | 14,450 | 14,450 | 15,030 | 14,410 | 532,696 |
| August 18, 2025 | 15,010 | 14,730 | 14,730 | 15,030 | 14,710 | 427,584 |
| August 14, 2025 | 14,450 | 15,000 | 15,000 | 15,000 | 14,200 | 830,956 |
| August 13, 2025 | 14,760 | 14,420 | 14,420 | 14,780 | 14,280 | 631,960 |
| August 12, 2025 | 15,340 | 14,500 | 14,500 | 15,440 | 14,450 | 742,437 |
| August 11, 2025 | 15,200 | 14,980 | 14,980 | 15,300 | 14,820 | 487,814 |
| August 08, 2025 | 15,520 | 15,250 | 15,250 | 15,600 | 15,150 | 645,981 |
| August 07, 2025 | 15,180 | 15,250 | 15,250 | 15,500 | 14,890 | 775,998 |
| August 06, 2025 | 15,090 | 15,070 | 15,070 | 15,880 | 14,530 | 2.36M |
| August 05, 2025 | 15,060 | 14,770 | 14,770 | 15,200 | 14,660 | 987,281 |
| August 04, 2025 | 14,780 | 14,920 | 14,920 | 15,270 | 14,780 | 945,199 |
| August 01, 2025 | 15,740 | 14,770 | 14,770 | 15,860 | 14,630 | 1.43M |
| July 31, 2025 | 16,250 | 16,120 | 16,120 | 16,450 | 15,780 | 939,935 |