20,900.00
+100(+0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 20,900 | 20,900 | 20,900 | 20,900 | 20,500 | 10,490 |
| October 23, 2025 | 21,100 | 20,800 | 20,800 | 21,200 | 20,600 | 10,670 |
| October 22, 2025 | 21,000 | 20,900 | 20,900 | 21,150 | 20,450 | 9,413 |
| October 21, 2025 | 20,550 | 20,900 | 20,900 | 21,200 | 20,550 | 14,069 |
| October 20, 2025 | 20,250 | 20,650 | 20,650 | 20,700 | 20,250 | 7,871 |
| October 17, 2025 | 20,450 | 20,350 | 20,350 | 20,500 | 19,990 | 12,819 |
| October 16, 2025 | 20,800 | 20,400 | 20,400 | 20,950 | 20,050 | 11,647 |
| October 15, 2025 | 20,500 | 20,800 | 20,800 | 20,900 | 20,500 | 10,333 |
| October 14, 2025 | 20,500 | 20,500 | 20,500 | 20,900 | 20,350 | 9,661 |
| October 13, 2025 | 19,990 | 20,700 | 20,700 | 20,750 | 19,990 | 7,829 |
| October 10, 2025 | 20,850 | 20,700 | 20,700 | 21,200 | 20,550 | 8,699 |
| October 02, 2025 | 20,550 | 20,800 | 20,800 | 20,800 | 20,050 | 11,587 |
| October 01, 2025 | 20,600 | 20,500 | 20,500 | 20,750 | 19,980 | 14,918 |
| September 30, 2025 | 21,300 | 20,650 | 20,650 | 21,300 | 20,600 | 5,886 |
| September 29, 2025 | 20,700 | 21,100 | 21,100 | 21,350 | 20,700 | 6,199 |
| September 26, 2025 | 21,250 | 20,750 | 20,750 | 21,250 | 20,700 | 10,406 |
| September 25, 2025 | 21,350 | 21,200 | 21,200 | 21,350 | 20,900 | 6,039 |
| September 24, 2025 | 21,650 | 21,300 | 21,300 | 21,650 | 20,800 | 14,612 |
| September 23, 2025 | 22,000 | 21,500 | 21,500 | 22,050 | 21,250 | 25,941 |
| September 22, 2025 | 22,500 | 22,050 | 22,050 | 22,500 | 21,700 | 8,827 |
| September 19, 2025 | 22,600 | 22,300 | 22,300 | 22,800 | 22,200 | 14,216 |
| September 18, 2025 | 21,900 | 22,300 | 22,300 | 22,350 | 21,850 | 12,438 |
| September 17, 2025 | 22,200 | 21,850 | 21,850 | 22,250 | 21,750 | 7,742 |
| September 16, 2025 | 22,300 | 21,900 | 21,900 | 22,300 | 21,800 | 9,504 |
| September 15, 2025 | 22,500 | 22,200 | 22,200 | 22,500 | 21,750 | 7,247 |
| September 12, 2025 | 21,550 | 21,900 | 21,900 | 22,300 | 21,550 | 9,762 |
| September 11, 2025 | 21,600 | 21,600 | 21,600 | 21,700 | 21,450 | 4,792 |
| September 10, 2025 | 21,550 | 21,650 | 21,650 | 21,750 | 21,250 | 8,734 |
| September 09, 2025 | 21,400 | 21,150 | 21,150 | 21,550 | 21,000 | 13,426 |
| September 08, 2025 | 21,400 | 21,400 | 21,400 | 21,550 | 21,200 | 6,475 |
| September 05, 2025 | 21,700 | 21,300 | 21,300 | 21,700 | 21,250 | 17,175 |
| September 04, 2025 | 21,600 | 21,600 | 21,600 | 22,000 | 21,500 | 10,194 |
| September 03, 2025 | 21,800 | 21,650 | 21,650 | 22,000 | 21,500 | 17,574 |
| September 02, 2025 | 22,050 | 21,950 | 21,950 | 22,350 | 21,700 | 7,277 |
| September 01, 2025 | 22,400 | 22,000 | 22,000 | 22,500 | 21,400 | 10,155 |
| August 29, 2025 | 22,700 | 22,400 | 22,400 | 23,000 | 22,300 | 10,736 |
| August 28, 2025 | 22,950 | 22,700 | 22,700 | 22,950 | 22,500 | 8,525 |
| August 27, 2025 | 23,100 | 22,850 | 22,850 | 23,150 | 22,700 | 6,315 |
| August 26, 2025 | 23,100 | 23,000 | 23,000 | 23,350 | 22,900 | 8,652 |
| August 25, 2025 | 23,550 | 23,200 | 23,200 | 23,650 | 23,100 | 5,841 |
| August 22, 2025 | 22,900 | 23,100 | 23,100 | 23,200 | 22,750 | 6,219 |
| August 21, 2025 | 23,000 | 23,050 | 23,050 | 23,500 | 22,800 | 7,212 |
| August 20, 2025 | 22,550 | 23,050 | 23,050 | 23,050 | 22,450 | 11,480 |
| August 19, 2025 | 22,900 | 23,100 | 23,100 | 23,750 | 22,700 | 12,820 |
| August 18, 2025 | 23,600 | 23,100 | 23,100 | 23,600 | 23,050 | 6,438 |
| August 14, 2025 | 23,800 | 23,400 | 23,400 | 23,800 | 23,350 | 5,199 |
| August 13, 2025 | 23,400 | 23,500 | 23,500 | 23,550 | 22,700 | 19,215 |
| August 12, 2025 | 23,500 | 23,350 | 23,350 | 23,900 | 23,250 | 17,299 |
| August 11, 2025 | 23,850 | 23,550 | 23,550 | 23,850 | 22,950 | 12,725 |
| August 08, 2025 | 23,250 | 23,250 | 23,250 | 23,700 | 23,050 | 13,051 |
| August 07, 2025 | 22,950 | 23,250 | 23,250 | 23,400 | 22,750 | 10,045 |
| August 06, 2025 | 23,500 | 23,000 | 23,000 | 23,500 | 22,650 | 13,348 |
| August 05, 2025 | 22,700 | 23,200 | 23,200 | 23,450 | 22,700 | 23,877 |
| August 04, 2025 | 22,350 | 22,600 | 22,600 | 23,100 | 21,800 | 28,467 |
| August 01, 2025 | 22,950 | 22,150 | 22,150 | 22,950 | 22,000 | 29,651 |
| July 31, 2025 | 23,400 | 23,150 | 23,150 | 23,900 | 22,800 | 28,806 |
| July 30, 2025 | 23,500 | 23,300 | 23,300 | 23,900 | 23,250 | 23,466 |
| July 29, 2025 | 23,700 | 23,450 | 23,450 | 23,950 | 23,150 | 25,596 |
| July 28, 2025 | 24,050 | 23,650 | 23,650 | 24,300 | 23,500 | 76,873 |
| July 25, 2025 | 25,900 | 25,650 | 25,650 | 26,200 | 25,000 | 38,302 |