13,490.00
+130(+0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13,530 | 13,490 | 13,490 | 13,530 | 13,400 | 478 |
| October 23, 2025 | 13,360 | 13,360 | 13,360 | 13,360 | 13,170 | 63 |
| October 22, 2025 | 13,300 | 13,360 | 13,360 | 13,400 | 13,200 | 220 |
| October 21, 2025 | 13,640 | 13,160 | 13,160 | 13,640 | 13,160 | 701 |
| October 20, 2025 | 13,550 | 13,640 | 13,640 | 13,650 | 13,260 | 1,279 |
| October 17, 2025 | 13,480 | 13,360 | 13,360 | 13,690 | 13,360 | 809 |
| October 16, 2025 | 14,020 | 13,480 | 13,480 | 14,020 | 13,480 | 1,183 |
| October 15, 2025 | 13,800 | 14,020 | 14,020 | 14,050 | 13,800 | 460 |
| October 14, 2025 | 14,050 | 13,800 | 13,800 | 14,050 | 13,800 | 344 |
| October 13, 2025 | 13,950 | 13,910 | 13,910 | 13,950 | 13,890 | 268 |
| October 10, 2025 | 13,740 | 13,900 | 13,900 | 13,900 | 13,380 | 936 |
| October 02, 2025 | 13,900 | 13,740 | 13,740 | 13,900 | 13,540 | 325 |
| October 01, 2025 | 13,740 | 13,730 | 13,730 | 13,740 | 13,500 | 1,090 |
| September 30, 2025 | 13,480 | 13,490 | 13,490 | 13,570 | 13,340 | 104 |
| September 29, 2025 | 13,330 | 13,480 | 13,480 | 13,490 | 13,330 | 4,080 |
| September 26, 2025 | 13,990 | 13,350 | 13,350 | 13,990 | 13,160 | 1,487 |
| September 25, 2025 | 13,890 | 13,690 | 13,690 | 13,890 | 13,690 | 98 |
| September 24, 2025 | 13,990 | 13,890 | 13,890 | 13,990 | 13,830 | 246 |
| September 23, 2025 | 13,990 | 13,820 | 13,820 | 13,990 | 13,700 | 62 |
| September 22, 2025 | 14,000 | 13,800 | 13,800 | 14,000 | 13,700 | 860 |
| September 19, 2025 | 14,150 | 13,880 | 13,880 | 14,150 | 13,800 | 170 |
| September 18, 2025 | 13,790 | 13,900 | 13,900 | 13,900 | 13,640 | 613 |
| September 17, 2025 | 13,990 | 13,790 | 13,790 | 13,990 | 13,780 | 50 |
| September 16, 2025 | 14,090 | 13,800 | 13,800 | 14,090 | 13,710 | 95 |
| September 15, 2025 | 14,100 | 13,940 | 13,940 | 14,100 | 13,940 | 111 |
| September 12, 2025 | 14,050 | 13,950 | 13,950 | 14,050 | 13,630 | 1,136 |
| September 11, 2025 | 14,000 | 13,900 | 13,900 | 14,000 | 13,810 | 743 |
| September 10, 2025 | 13,840 | 13,680 | 13,680 | 13,840 | 13,600 | 1,326 |
| September 09, 2025 | 13,290 | 13,630 | 13,630 | 13,750 | 13,290 | 3,278 |
| September 08, 2025 | 12,730 | 13,170 | 13,170 | 13,170 | 12,730 | 8,458 |
| September 05, 2025 | 12,950 | 12,930 | 12,930 | 12,950 | 12,900 | 1,063 |
| September 04, 2025 | 12,650 | 12,650 | 12,650 | 12,660 | 12,550 | 2,594 |
| September 03, 2025 | 12,800 | 12,660 | 12,660 | 12,800 | 12,660 | 2,799 |
| September 02, 2025 | 12,920 | 12,810 | 12,810 | 12,920 | 12,810 | 503 |
| September 01, 2025 | 12,800 | 12,910 | 12,910 | 12,920 | 12,700 | 2,155 |
| August 29, 2025 | 12,930 | 12,920 | 12,920 | 12,930 | 12,860 | 3,231 |
| August 28, 2025 | 12,930 | 12,920 | 12,920 | 13,550 | 12,920 | 11,911 |
| August 27, 2025 | 12,920 | 12,930 | 12,930 | 12,930 | 12,900 | 1,464 |
| August 26, 2025 | 12,830 | 12,930 | 12,930 | 12,930 | 12,830 | 495 |
| August 25, 2025 | 12,930 | 12,830 | 12,830 | 12,930 | 12,830 | 6,346 |
| August 22, 2025 | 12,930 | 12,900 | 12,900 | 12,930 | 12,900 | 940 |
| August 21, 2025 | 12,830 | 12,930 | 12,930 | 12,930 | 12,830 | 2,024 |
| August 20, 2025 | 12,940 | 12,930 | 12,930 | 12,940 | 12,830 | 158 |
| August 19, 2025 | 13,050 | 12,940 | 12,940 | 13,050 | 12,920 | 1,646 |
| August 18, 2025 | 13,310 | 13,190 | 13,190 | 13,310 | 12,910 | 980 |
| August 14, 2025 | 13,300 | 13,340 | 13,340 | 13,340 | 13,260 | 841 |
| August 13, 2025 | 13,420 | 13,320 | 13,320 | 13,420 | 13,320 | 707 |
| August 12, 2025 | 13,500 | 13,570 | 13,570 | 13,750 | 13,430 | 914 |
| August 11, 2025 | 13,400 | 13,500 | 13,500 | 13,550 | 13,400 | 3,910 |
| August 08, 2025 | 13,480 | 13,470 | 13,470 | 13,480 | 13,450 | 2,250 |
| August 07, 2025 | 13,480 | 13,460 | 13,460 | 13,480 | 13,460 | 412 |
| August 06, 2025 | 13,600 | 13,480 | 13,480 | 13,600 | 13,360 | 1,742 |
| August 05, 2025 | 13,610 | 13,600 | 13,600 | 13,860 | 13,600 | 2,600 |
| August 04, 2025 | 13,740 | 13,600 | 13,600 | 13,740 | 13,600 | 569 |
| August 01, 2025 | 13,930 | 13,750 | 13,750 | 13,930 | 13,750 | 1,269 |
| July 31, 2025 | 14,210 | 14,210 | 14,210 | 14,280 | 14,150 | 675 |
| July 30, 2025 | 14,300 | 14,290 | 14,290 | 14,300 | 14,150 | 3,133 |
| July 29, 2025 | 14,650 | 14,570 | 14,570 | 14,650 | 14,430 | 4,791 |
| July 28, 2025 | 14,850 | 14,930 | 14,930 | 14,930 | 14,800 | 430 |
| July 25, 2025 | 15,300 | 14,930 | 14,930 | 15,300 | 14,900 | 2,893 |