35,700.00
-1550(-4.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 39,900 | 35,700 | 35,700 | 39,900 | 35,300 | 1.22M | 
| October 29, 2025 | 36,700 | 37,250 | 37,250 | 37,950 | 36,250 | 580,566 | 
| October 28, 2025 | 38,850 | 36,550 | 36,550 | 38,950 | 36,150 | 894,987 | 
| October 27, 2025 | 39,400 | 38,850 | 38,850 | 40,100 | 38,350 | 862,544 | 
| October 24, 2025 | 38,150 | 38,700 | 38,700 | 38,950 | 37,400 | 458,943 | 
| October 23, 2025 | 38,100 | 37,900 | 37,900 | 39,000 | 37,450 | 485,431 | 
| October 22, 2025 | 39,150 | 38,300 | 38,300 | 39,150 | 37,000 | 688,275 | 
| October 21, 2025 | 37,200 | 38,200 | 38,200 | 38,650 | 37,150 | 900,468 | 
| October 20, 2025 | 36,700 | 37,000 | 37,000 | 38,050 | 36,500 | 359,137 | 
| October 17, 2025 | 38,400 | 36,600 | 36,600 | 39,500 | 36,300 | 512,920 | 
| October 16, 2025 | 39,450 | 38,000 | 38,000 | 39,500 | 37,700 | 538,784 | 
| October 15, 2025 | 36,800 | 38,050 | 38,050 | 38,800 | 36,500 | 546,760 | 
| October 14, 2025 | 38,000 | 36,900 | 36,900 | 38,650 | 35,800 | 687,097 | 
| October 13, 2025 | 37,400 | 38,200 | 38,200 | 39,650 | 37,400 | 434,956 | 
| October 10, 2025 | 39,350 | 38,450 | 38,450 | 39,350 | 37,400 | 591,706 | 
| October 02, 2025 | 40,450 | 39,550 | 39,550 | 40,650 | 39,100 | 570,879 | 
| October 01, 2025 | 39,750 | 40,450 | 40,450 | 41,850 | 39,100 | 1.18M | 
| September 30, 2025 | 38,500 | 39,550 | 39,550 | 40,600 | 37,850 | 917,651 | 
| September 29, 2025 | 37,900 | 38,350 | 38,350 | 38,500 | 37,400 | 373,334 | 
| September 26, 2025 | 39,800 | 38,250 | 38,250 | 39,850 | 37,850 | 702,876 | 
| September 25, 2025 | 41,450 | 39,900 | 39,900 | 41,700 | 39,750 | 1.46M | 
| September 24, 2025 | 41,200 | 41,250 | 41,250 | 41,550 | 40,650 | 362,677 | 
| September 23, 2025 | 41,450 | 41,150 | 41,150 | 42,250 | 40,850 | 404,254 | 
| September 22, 2025 | 42,250 | 41,800 | 41,800 | 42,250 | 40,100 | 791,832 | 
| September 19, 2025 | 42,900 | 42,200 | 42,200 | 43,000 | 42,100 | 332,704 | 
| September 18, 2025 | 43,850 | 43,150 | 43,150 | 44,200 | 43,000 | 342,369 | 
| September 17, 2025 | 46,150 | 44,000 | 44,000 | 46,200 | 43,700 | 372,560 | 
| September 16, 2025 | 45,850 | 45,300 | 45,300 | 47,100 | 44,800 | 528,969 | 
| September 15, 2025 | 44,100 | 45,850 | 45,850 | 46,350 | 43,900 | 603,221 | 
| September 12, 2025 | 47,300 | 45,300 | 45,300 | 47,350 | 44,500 | 634,664 | 
| September 11, 2025 | 46,550 | 47,000 | 47,000 | 48,500 | 45,500 | 784,895 | 
| September 10, 2025 | 43,800 | 45,800 | 45,800 | 46,300 | 43,450 | 1.03M | 
| September 09, 2025 | 48,450 | 44,000 | 44,000 | 48,500 | 43,100 | 1.81M | 
| September 08, 2025 | 46,200 | 47,550 | 47,550 | 49,300 | 45,550 | 1.36M | 
| September 05, 2025 | 44,500 | 46,000 | 46,000 | 49,800 | 43,800 | 2.88M | 
| September 04, 2025 | 43,550 | 44,500 | 44,500 | 45,650 | 42,650 | 801,761 | 
| September 03, 2025 | 42,900 | 43,500 | 43,500 | 45,000 | 42,500 | 752,072 | 
| September 02, 2025 | 46,150 | 43,400 | 43,400 | 48,400 | 42,600 | 2.24M | 
| September 01, 2025 | 43,300 | 43,850 | 43,850 | 44,450 | 42,500 | 750,119 | 
| August 29, 2025 | 39,900 | 43,300 | 43,300 | 44,700 | 39,300 | 2.73M | 
| August 28, 2025 | 35,100 | 40,400 | 40,400 | 41,400 | 34,100 | 3.9M | 
| August 27, 2025 | 35,850 | 35,750 | 35,750 | 37,200 | 34,650 | 1.95M | 
| August 26, 2025 | 35,950 | 34,550 | 34,550 | 35,950 | 33,400 | 753,751 | 
| August 25, 2025 | 34,900 | 34,850 | 34,850 | 35,100 | 33,400 | 752,326 | 
| August 22, 2025 | 36,550 | 34,550 | 34,550 | 36,600 | 34,400 | 1.09M | 
| August 21, 2025 | 35,400 | 35,750 | 35,750 | 35,800 | 34,400 | 1.14M | 
| August 20, 2025 | 36,350 | 35,900 | 35,900 | 36,900 | 34,200 | 1.28M | 
| August 19, 2025 | 38,650 | 37,900 | 37,900 | 38,950 | 36,850 | 1.05M | 
| August 18, 2025 | 34,400 | 38,600 | 38,600 | 42,850 | 34,100 | 4.88M | 
| August 14, 2025 | 28,000 | 36,300 | 36,300 | 36,950 | 27,600 | 4.78M | 
| August 13, 2025 | 28,850 | 28,450 | 28,450 | 29,150 | 28,100 | 485,119 | 
| August 12, 2025 | 28,250 | 28,500 | 28,500 | 29,500 | 28,100 | 414,175 | 
| August 11, 2025 | 29,350 | 29,100 | 29,100 | 29,500 | 27,550 | 638,549 | 
| August 08, 2025 | 28,500 | 29,000 | 29,000 | 29,550 | 27,450 | 1.26M | 
| August 07, 2025 | 25,900 | 27,450 | 27,450 | 27,800 | 25,650 | 985,097 | 
| August 06, 2025 | 25,350 | 25,850 | 25,850 | 26,000 | 25,100 | 361,866 | 
| August 05, 2025 | 24,700 | 25,850 | 25,850 | 26,250 | 24,600 | 909,924 | 
| August 04, 2025 | 24,050 | 24,300 | 24,300 | 24,950 | 23,650 | 390,681 | 
| August 01, 2025 | 24,950 | 24,650 | 24,650 | 26,500 | 23,850 | 1.66M | 
| July 31, 2025 | 24,050 | 23,800 | 23,800 | 24,600 | 23,450 | 378,154 |