22,100.00
-700(-3.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 24,250 | 22,100 | 22,100 | 24,600 | 22,050 | 1.83M |
| October 29, 2025 | 23,100 | 22,800 | 22,800 | 23,600 | 22,050 | 1.69M |
| October 28, 2025 | 24,450 | 23,000 | 23,000 | 24,450 | 22,500 | 1.48M |
| October 27, 2025 | 23,250 | 24,000 | 24,000 | 25,350 | 23,100 | 5.93M |
| October 24, 2025 | 22,550 | 22,650 | 22,650 | 23,350 | 21,850 | 1.51M |
| October 23, 2025 | 23,150 | 22,500 | 22,500 | 24,075 | 22,500 | 3.08M |
| October 22, 2025 | 24,250 | 24,000 | 24,000 | 24,450 | 22,300 | 5.1M |
| October 21, 2025 | 20,900 | 23,800 | 23,800 | 24,600 | 20,700 | 12.28M |
| October 20, 2025 | 20,200 | 20,600 | 20,600 | 21,100 | 20,100 | 765,880 |
| October 17, 2025 | 21,700 | 20,100 | 20,100 | 22,200 | 20,050 | 1.61M |
| October 16, 2025 | 20,900 | 21,150 | 21,150 | 22,200 | 20,550 | 2.6M |
| October 15, 2025 | 19,660 | 20,450 | 20,450 | 20,500 | 19,620 | 771,291 |
| October 14, 2025 | 20,400 | 19,640 | 19,640 | 20,550 | 19,390 | 1.48M |
| October 13, 2025 | 20,150 | 20,400 | 20,400 | 21,250 | 20,100 | 1.14M |
| October 10, 2025 | 20,700 | 20,700 | 20,700 | 21,050 | 19,995 | 1.24M |
| October 02, 2025 | 21,250 | 20,900 | 20,900 | 21,300 | 20,200 | 1.08M |
| October 01, 2025 | 21,600 | 21,300 | 21,300 | 21,750 | 21,150 | 1.44M |
| September 30, 2025 | 20,700 | 21,600 | 21,600 | 22,300 | 20,350 | 3.25M |
| September 29, 2025 | 20,050 | 20,600 | 20,600 | 20,950 | 19,900 | 1.02M |
| September 26, 2025 | 20,350 | 20,100 | 20,100 | 20,800 | 19,700 | 1.61M |
| September 25, 2025 | 22,200 | 20,550 | 20,550 | 22,200 | 20,400 | 2.17M |
| September 24, 2025 | 21,600 | 21,800 | 21,800 | 21,950 | 21,250 | 1.58M |
| September 23, 2025 | 21,650 | 21,450 | 21,450 | 22,450 | 21,300 | 2.75M |
| September 22, 2025 | 22,900 | 22,000 | 22,000 | 22,950 | 21,700 | 2.06M |
| September 19, 2025 | 22,900 | 22,850 | 22,850 | 23,300 | 22,450 | 1.09M |
| September 18, 2025 | 24,300 | 23,650 | 23,650 | 24,350 | 22,250 | 1.16M |
| September 17, 2025 | 24,950 | 24,150 | 24,150 | 24,950 | 23,600 | 1.15M |
| September 16, 2025 | 25,250 | 24,000 | 24,000 | 25,250 | 23,600 | 1.48M |
| September 15, 2025 | 24,100 | 24,600 | 24,600 | 25,200 | 24,100 | 1.44M |
| September 12, 2025 | 25,800 | 25,250 | 25,250 | 25,850 | 24,800 | 1.52M |
| September 11, 2025 | 26,750 | 26,100 | 26,100 | 26,800 | 25,050 | 2.4M |
| September 10, 2025 | 22,700 | 26,050 | 26,050 | 27,400 | 22,550 | 10.6M |
| September 09, 2025 | 25,000 | 23,050 | 23,050 | 25,500 | 22,000 | 5.39M |
| September 08, 2025 | 19,730 | 23,500 | 23,500 | 24,800 | 19,580 | 10.85M |
| September 05, 2025 | 18,810 | 19,300 | 19,300 | 19,840 | 18,470 | 3.44M |
| September 04, 2025 | 19,430 | 18,900 | 18,900 | 19,590 | 18,740 | 2.74M |
| September 03, 2025 | 18,070 | 18,670 | 18,670 | 19,350 | 17,650 | 5.41M |
| September 02, 2025 | 16,160 | 18,510 | 18,510 | 19,640 | 15,950 | 13.1M |
| September 01, 2025 | 15,770 | 15,860 | 15,860 | 16,600 | 15,510 | 4.5M |
| August 29, 2025 | 13,800 | 15,200 | 15,200 | 16,100 | 13,680 | 8.97M |
| August 28, 2025 | 14,040 | 13,860 | 13,860 | 14,140 | 13,540 | 1.83M |
| August 27, 2025 | 12,950 | 13,300 | 13,300 | 13,470 | 12,800 | 1.48M |
| August 26, 2025 | 13,100 | 12,740 | 12,740 | 13,220 | 12,600 | 800,671 |
| August 25, 2025 | 13,250 | 12,800 | 12,800 | 13,420 | 12,710 | 824,185 |
| August 22, 2025 | 13,120 | 13,000 | 13,000 | 13,440 | 12,960 | 649,101 |
| August 21, 2025 | 12,960 | 13,060 | 13,060 | 13,290 | 12,810 | 689,063 |
| August 20, 2025 | 13,090 | 12,920 | 12,920 | 13,190 | 12,390 | 943,532 |
| August 19, 2025 | 14,500 | 13,290 | 13,290 | 14,520 | 13,100 | 1.26M |
| August 18, 2025 | 12,860 | 14,120 | 14,120 | 14,950 | 12,770 | 3.14M |
| August 14, 2025 | 13,290 | 13,390 | 13,390 | 13,520 | 13,050 | 409,586 |
| August 13, 2025 | 13,550 | 13,340 | 13,340 | 13,690 | 13,130 | 431,959 |
| August 12, 2025 | 13,560 | 13,310 | 13,310 | 13,920 | 13,240 | 652,664 |
| August 11, 2025 | 14,140 | 13,470 | 13,470 | 14,150 | 13,410 | 971,218 |
| August 08, 2025 | 14,200 | 14,150 | 14,150 | 14,320 | 13,460 | 1.3M |
| August 07, 2025 | 13,890 | 14,190 | 14,190 | 14,670 | 13,770 | 1.82M |
| August 06, 2025 | 13,820 | 13,890 | 13,890 | 14,180 | 13,590 | 1.09M |
| August 05, 2025 | 14,300 | 14,060 | 14,060 | 14,370 | 13,820 | 1.27M |
| August 04, 2025 | 13,550 | 14,030 | 14,030 | 14,870 | 13,190 | 3.77M |
| August 01, 2025 | 13,370 | 13,260 | 13,260 | 13,450 | 12,550 | 1.3M |
| July 31, 2025 | 13,790 | 13,080 | 13,080 | 14,350 | 12,820 | 2.49M |