40,200.00
+750(+1.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 39,800 | 40,200 | 40,200 | 40,850 | 39,650 | 29,435 | 
| October 29, 2025 | 39,800 | 39,450 | 39,450 | 40,000 | 39,300 | 20,941 | 
| October 28, 2025 | 40,300 | 39,700 | 39,700 | 40,350 | 39,650 | 15,566 | 
| October 27, 2025 | 40,250 | 40,300 | 40,300 | 40,650 | 39,900 | 20,304 | 
| October 24, 2025 | 40,450 | 40,200 | 40,200 | 40,800 | 40,050 | 18,962 | 
| October 23, 2025 | 41,100 | 40,400 | 40,400 | 41,300 | 40,350 | 22,563 | 
| October 22, 2025 | 40,900 | 41,150 | 41,150 | 41,550 | 40,700 | 14,925 | 
| October 21, 2025 | 41,200 | 40,800 | 40,800 | 41,650 | 40,800 | 13,455 | 
| October 20, 2025 | 40,800 | 40,650 | 40,650 | 41,450 | 40,500 | 22,706 | 
| October 17, 2025 | 41,100 | 40,900 | 40,900 | 41,500 | 40,550 | 16,882 | 
| October 16, 2025 | 41,950 | 41,100 | 41,100 | 42,350 | 40,900 | 24,068 | 
| October 15, 2025 | 41,250 | 41,900 | 41,900 | 42,200 | 40,700 | 176,728 | 
| October 14, 2025 | 41,400 | 41,350 | 41,350 | 41,950 | 40,200 | 36,001 | 
| October 13, 2025 | 40,550 | 41,300 | 41,300 | 41,550 | 39,750 | 31,974 | 
| October 10, 2025 | 39,950 | 40,550 | 40,550 | 41,250 | 39,700 | 52,027 | 
| October 02, 2025 | 39,950 | 39,350 | 39,350 | 39,950 | 39,200 | 16,805 | 
| October 01, 2025 | 40,050 | 39,800 | 39,800 | 40,050 | 39,450 | 13,527 | 
| September 30, 2025 | 39,600 | 39,550 | 39,550 | 39,950 | 39,350 | 13,275 | 
| September 29, 2025 | 40,250 | 39,600 | 39,600 | 40,250 | 39,450 | 15,085 | 
| September 26, 2025 | 40,000 | 40,250 | 40,250 | 40,250 | 39,050 | 19,922 | 
| September 25, 2025 | 40,300 | 39,800 | 39,800 | 40,450 | 39,500 | 13,400 | 
| September 24, 2025 | 40,000 | 40,100 | 40,100 | 40,500 | 39,500 | 15,379 | 
| September 23, 2025 | 40,600 | 39,900 | 39,900 | 40,600 | 39,800 | 17,004 | 
| September 22, 2025 | 41,200 | 40,600 | 40,600 | 41,200 | 40,450 | 8,882 | 
| September 19, 2025 | 41,100 | 41,100 | 41,100 | 41,700 | 40,500 | 9,249 | 
| September 18, 2025 | 41,500 | 41,100 | 41,100 | 41,700 | 40,300 | 13,732 | 
| September 17, 2025 | 41,650 | 41,350 | 41,350 | 41,900 | 38,500 | 25,211 | 
| September 16, 2025 | 42,900 | 41,650 | 41,650 | 42,900 | 41,500 | 13,939 | 
| September 15, 2025 | 42,300 | 41,950 | 41,950 | 42,400 | 41,550 | 20,590 | 
| September 12, 2025 | 42,150 | 41,700 | 41,700 | 42,500 | 41,700 | 14,379 | 
| September 11, 2025 | 42,000 | 42,150 | 42,150 | 42,350 | 41,700 | 13,377 | 
| September 10, 2025 | 40,800 | 41,900 | 41,900 | 42,200 | 40,800 | 36,986 | 
| September 09, 2025 | 40,150 | 40,800 | 40,800 | 41,500 | 40,150 | 22,083 | 
| September 08, 2025 | 40,250 | 40,500 | 40,500 | 40,800 | 40,200 | 6,913 | 
| September 05, 2025 | 40,650 | 40,350 | 40,350 | 40,700 | 40,050 | 10,739 | 
| September 04, 2025 | 39,400 | 40,200 | 40,200 | 40,550 | 39,400 | 25,247 | 
| September 03, 2025 | 39,300 | 39,250 | 39,250 | 39,950 | 39,050 | 9,771 | 
| September 02, 2025 | 39,500 | 39,650 | 39,650 | 39,900 | 39,150 | 11,702 | 
| September 01, 2025 | 39,150 | 39,600 | 39,600 | 39,950 | 38,950 | 16,081 | 
| August 29, 2025 | 39,150 | 39,450 | 39,450 | 39,500 | 38,750 | 13,058 | 
| August 28, 2025 | 38,750 | 39,150 | 39,150 | 39,450 | 38,350 | 8,008 | 
| August 27, 2025 | 38,450 | 38,550 | 38,550 | 38,900 | 38,250 | 9,496 | 
| August 26, 2025 | 38,450 | 38,200 | 38,200 | 38,600 | 38,050 | 7,643 | 
| August 25, 2025 | 38,450 | 38,450 | 38,450 | 38,500 | 38,000 | 11,456 | 
| August 22, 2025 | 39,800 | 38,400 | 38,400 | 39,800 | 37,800 | 21,562 | 
| August 21, 2025 | 38,800 | 38,050 | 38,050 | 38,800 | 37,900 | 6,898 | 
| August 20, 2025 | 37,900 | 38,450 | 38,450 | 38,450 | 37,200 | 13,325 | 
| August 19, 2025 | 37,400 | 38,000 | 38,000 | 38,250 | 37,200 | 15,694 | 
| August 18, 2025 | 38,400 | 37,450 | 37,450 | 38,400 | 37,200 | 19,023 | 
| August 14, 2025 | 38,150 | 38,400 | 38,400 | 38,600 | 37,600 | 38,079 | 
| August 13, 2025 | 38,550 | 38,150 | 38,150 | 39,000 | 38,000 | 17,420 | 
| August 12, 2025 | 38,800 | 38,400 | 38,400 | 39,600 | 38,300 | 18,015 | 
| August 11, 2025 | 38,800 | 38,850 | 38,850 | 40,200 | 38,700 | 10,317 | 
| August 08, 2025 | 39,500 | 39,200 | 39,200 | 39,950 | 39,000 | 8,245 | 
| August 07, 2025 | 39,600 | 39,500 | 39,500 | 40,050 | 39,450 | 9,188 | 
| August 06, 2025 | 39,400 | 40,000 | 40,000 | 40,300 | 38,300 | 10,420 | 
| August 05, 2025 | 39,100 | 39,450 | 39,450 | 40,650 | 38,900 | 29,350 | 
| August 04, 2025 | 37,800 | 39,100 | 39,100 | 39,350 | 37,650 | 17,807 | 
| August 01, 2025 | 39,600 | 37,950 | 37,950 | 39,650 | 37,900 | 37,256 | 
| July 31, 2025 | 39,300 | 39,150 | 39,150 | 40,050 | 39,100 | 26,800 |