12,380.00
-180(-1.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12,360 | 12,380 | 12,380 | 12,800 | 12,330 | 43,356 |
| October 16, 2025 | 12,840 | 12,560 | 12,560 | 12,850 | 12,520 | 70,516 |
| October 15, 2025 | 12,220 | 12,790 | 12,790 | 12,860 | 12,220 | 70,076 |
| October 14, 2025 | 12,340 | 12,150 | 12,150 | 12,600 | 12,080 | 81,548 |
| October 13, 2025 | 12,560 | 12,430 | 12,430 | 12,590 | 12,290 | 46,865 |
| October 10, 2025 | 12,750 | 12,530 | 12,530 | 12,750 | 12,500 | 79,431 |
| October 02, 2025 | 13,220 | 12,750 | 12,750 | 13,310 | 12,750 | 280,771 |
| October 01, 2025 | 13,070 | 13,170 | 13,170 | 13,280 | 13,010 | 54,098 |
| September 30, 2025 | 13,400 | 13,060 | 13,060 | 13,670 | 13,060 | 121,671 |
| September 29, 2025 | 13,940 | 13,500 | 13,500 | 14,000 | 13,380 | 164,004 |
| September 26, 2025 | 14,450 | 14,050 | 14,050 | 14,560 | 14,010 | 76,857 |
| September 25, 2025 | 14,450 | 14,520 | 14,520 | 14,700 | 14,320 | 73,535 |
| September 24, 2025 | 14,800 | 14,600 | 14,600 | 14,830 | 14,450 | 59,680 |
| September 23, 2025 | 14,790 | 14,700 | 14,700 | 14,910 | 14,420 | 50,351 |
| September 22, 2025 | 14,800 | 14,610 | 14,610 | 14,860 | 14,610 | 44,360 |
| September 19, 2025 | 14,760 | 14,750 | 14,750 | 14,880 | 14,640 | 56,253 |
| September 18, 2025 | 14,400 | 14,770 | 14,770 | 14,850 | 14,280 | 115,115 |
| September 17, 2025 | 14,140 | 14,300 | 14,300 | 14,300 | 14,140 | 40,734 |
| September 16, 2025 | 14,150 | 14,210 | 14,210 | 14,500 | 14,060 | 55,511 |
| September 15, 2025 | 14,100 | 14,280 | 14,280 | 14,370 | 14,000 | 85,504 |
| September 12, 2025 | 14,140 | 14,250 | 14,250 | 14,330 | 14,090 | 128,470 |
| September 11, 2025 | 13,910 | 14,100 | 14,100 | 14,380 | 13,860 | 145,009 |
| September 10, 2025 | 13,760 | 14,000 | 14,000 | 14,200 | 13,760 | 156,411 |
| September 09, 2025 | 13,730 | 13,760 | 13,760 | 13,990 | 13,710 | 76,879 |
| September 08, 2025 | 13,790 | 13,760 | 13,760 | 13,860 | 13,640 | 30,529 |
| September 05, 2025 | 13,740 | 13,640 | 13,640 | 13,790 | 13,580 | 20,210 |
| September 04, 2025 | 13,520 | 13,560 | 13,560 | 13,730 | 13,510 | 27,677 |
| September 03, 2025 | 13,770 | 13,510 | 13,510 | 13,820 | 13,440 | 71,644 |
| September 02, 2025 | 13,950 | 13,970 | 13,970 | 14,070 | 13,750 | 31,954 |
| September 01, 2025 | 14,310 | 13,900 | 13,900 | 14,380 | 13,900 | 37,023 |
| August 29, 2025 | 14,310 | 14,210 | 14,210 | 14,430 | 14,170 | 35,102 |
| August 28, 2025 | 14,300 | 14,350 | 14,350 | 14,430 | 14,280 | 28,409 |
| August 27, 2025 | 14,320 | 14,420 | 14,420 | 14,670 | 14,220 | 31,977 |
| August 26, 2025 | 14,120 | 14,460 | 14,460 | 14,560 | 14,090 | 75,714 |
| August 25, 2025 | 14,190 | 14,170 | 14,170 | 14,340 | 14,130 | 19,370 |
| August 22, 2025 | 14,500 | 14,200 | 14,200 | 14,500 | 14,080 | 29,968 |
| August 21, 2025 | 14,210 | 14,310 | 14,310 | 14,500 | 14,210 | 48,317 |
| August 20, 2025 | 14,290 | 14,360 | 14,360 | 14,430 | 13,970 | 49,863 |
| August 19, 2025 | 14,100 | 14,150 | 14,150 | 14,280 | 13,990 | 31,239 |
| August 18, 2025 | 14,420 | 13,960 | 13,960 | 14,430 | 13,960 | 59,486 |
| August 14, 2025 | 14,800 | 14,420 | 14,420 | 14,800 | 14,420 | 171,585 |
| August 13, 2025 | 14,460 | 14,510 | 14,510 | 14,790 | 14,200 | 115,218 |
| August 12, 2025 | 14,500 | 14,560 | 14,560 | 14,800 | 14,430 | 78,083 |
| August 11, 2025 | 14,340 | 14,650 | 14,650 | 14,990 | 14,320 | 67,842 |
| August 08, 2025 | 14,580 | 14,490 | 14,490 | 14,750 | 14,300 | 79,356 |
| August 07, 2025 | 14,650 | 14,840 | 14,840 | 14,900 | 14,650 | 37,995 |
| August 06, 2025 | 14,700 | 14,750 | 14,750 | 14,790 | 14,550 | 42,336 |
| August 05, 2025 | 14,690 | 14,560 | 14,560 | 14,870 | 14,530 | 34,596 |
| August 04, 2025 | 14,300 | 14,650 | 14,650 | 14,870 | 14,290 | 44,465 |
| August 01, 2025 | 14,530 | 14,420 | 14,420 | 14,610 | 14,270 | 55,610 |
| July 31, 2025 | 14,510 | 14,650 | 14,650 | 14,770 | 14,490 | 32,172 |
| July 30, 2025 | 14,370 | 14,580 | 14,580 | 14,700 | 14,370 | 25,113 |
| July 29, 2025 | 14,320 | 14,510 | 14,510 | 14,700 | 14,300 | 32,260 |
| July 28, 2025 | 14,590 | 14,500 | 14,500 | 14,690 | 14,380 | 32,926 |
| July 25, 2025 | 14,600 | 14,720 | 14,720 | 14,750 | 14,600 | 32,584 |
| July 24, 2025 | 14,710 | 14,660 | 14,660 | 14,990 | 14,580 | 27,841 |
| July 23, 2025 | 14,770 | 14,810 | 14,810 | 14,880 | 14,390 | 78,054 |
| July 22, 2025 | 14,950 | 14,770 | 14,770 | 14,950 | 14,680 | 46,357 |
| July 21, 2025 | 15,120 | 14,970 | 14,970 | 15,160 | 14,860 | 40,152 |
| July 18, 2025 | 15,080 | 15,130 | 15,130 | 15,230 | 14,910 | 97,301 |