20,670.00
+190(+0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20,385 | 20,670 | 20,670 | 20,795 | 20,320 | 1.21M |
| October 16, 2025 | 20,200 | 20,480 | 20,480 | 20,700 | 20,105 | 2.21M |
| October 15, 2025 | 19,310 | 19,495 | 19,495 | 19,500 | 19,275 | 356,580 |
| October 14, 2025 | 19,040 | 19,375 | 19,375 | 19,445 | 18,830 | 790,683 |
| October 13, 2025 | 18,970 | 19,030 | 19,030 | 19,050 | 18,790 | 413,427 |
| October 10, 2025 | 19,295 | 19,110 | 19,110 | 19,355 | 19,030 | 508,860 |
| October 02, 2025 | 19,055 | 19,400 | 19,400 | 19,480 | 19,055 | 1.1M |
| October 01, 2025 | 19,025 | 19,050 | 19,050 | 19,185 | 19,000 | 157,001 |
| September 30, 2025 | 19,065 | 19,075 | 19,075 | 19,160 | 18,990 | 108,171 |
| September 29, 2025 | 19,040 | 19,085 | 19,085 | 19,145 | 19,010 | 144,124 |
| September 26, 2025 | 19,140 | 19,000 | 19,000 | 19,145 | 18,875 | 306,661 |
| September 25, 2025 | 19,365 | 19,245 | 19,245 | 19,435 | 19,220 | 231,839 |
| September 24, 2025 | 19,560 | 19,450 | 19,450 | 19,600 | 19,360 | 221,274 |
| September 23, 2025 | 19,470 | 19,560 | 19,560 | 19,665 | 19,470 | 410,906 |
| September 22, 2025 | 19,400 | 19,520 | 19,520 | 19,635 | 19,395 | 356,486 |
| September 19, 2025 | 19,630 | 19,390 | 19,390 | 19,680 | 19,270 | 583,472 |
| September 18, 2025 | 19,505 | 19,690 | 19,690 | 19,705 | 19,395 | 293,882 |
| September 17, 2025 | 19,570 | 19,455 | 19,455 | 19,570 | 19,410 | 309,911 |
| September 16, 2025 | 19,575 | 19,570 | 19,570 | 19,595 | 19,470 | 454,645 |
| September 15, 2025 | 19,885 | 19,580 | 19,580 | 19,925 | 19,550 | 616,377 |
| September 12, 2025 | 20,105 | 20,100 | 20,100 | 20,185 | 19,995 | 355,707 |
| September 11, 2025 | 20,100 | 20,105 | 20,105 | 20,260 | 19,920 | 439,640 |
| September 10, 2025 | 19,850 | 20,010 | 20,010 | 20,190 | 19,800 | 440,189 |
| September 09, 2025 | 19,975 | 19,845 | 19,845 | 20,085 | 19,760 | 365,796 |
| September 08, 2025 | 19,990 | 19,925 | 19,925 | 20,020 | 19,775 | 277,554 |
| September 05, 2025 | 20,150 | 20,065 | 20,065 | 20,165 | 20,005 | 238,583 |
| September 04, 2025 | 20,030 | 20,150 | 20,150 | 20,235 | 20,015 | 286,371 |
| September 03, 2025 | 19,950 | 20,185 | 20,185 | 20,315 | 19,935 | 381,835 |
| September 02, 2025 | 20,085 | 20,100 | 20,100 | 20,140 | 19,950 | 319,180 |
| September 01, 2025 | 20,060 | 20,105 | 20,105 | 20,310 | 20,010 | 581,879 |
| August 29, 2025 | 19,900 | 20,010 | 20,010 | 20,295 | 19,900 | 690,359 |
| August 28, 2025 | 19,695 | 19,840 | 19,840 | 20,015 | 19,610 | 737,597 |
| August 27, 2025 | 19,545 | 19,625 | 19,625 | 19,675 | 19,495 | 170,704 |
| August 26, 2025 | 19,540 | 19,515 | 19,515 | 19,685 | 19,475 | 260,348 |
| August 25, 2025 | 19,580 | 19,575 | 19,575 | 19,600 | 19,350 | 326,434 |
| August 22, 2025 | 19,555 | 19,570 | 19,570 | 19,765 | 19,515 | 332,494 |
| August 21, 2025 | 19,510 | 19,555 | 19,555 | 19,820 | 19,510 | 362,700 |
| August 20, 2025 | 19,355 | 19,540 | 19,540 | 19,545 | 19,235 | 451,680 |
| August 19, 2025 | 19,160 | 19,385 | 19,385 | 19,385 | 19,040 | 359,817 |
| August 18, 2025 | 19,215 | 19,070 | 19,070 | 19,325 | 19,070 | 262,760 |
| August 14, 2025 | 19,705 | 19,330 | 19,330 | 19,975 | 19,325 | 460,865 |
| August 13, 2025 | 19,565 | 19,695 | 19,695 | 19,740 | 19,515 | 322,330 |
| August 12, 2025 | 19,435 | 19,480 | 19,480 | 19,695 | 19,330 | 480,370 |
| August 11, 2025 | 19,485 | 19,380 | 19,380 | 19,585 | 19,365 | 495,687 |
| August 08, 2025 | 19,375 | 19,420 | 19,420 | 19,520 | 19,295 | 301,340 |
| August 07, 2025 | 19,330 | 19,395 | 19,395 | 19,455 | 19,295 | 467,525 |
| August 06, 2025 | 19,100 | 19,185 | 19,185 | 19,255 | 19,075 | 309,697 |
| August 05, 2025 | 19,165 | 19,200 | 19,200 | 19,365 | 19,010 | 828,045 |
| August 04, 2025 | 18,870 | 19,130 | 19,130 | 19,215 | 18,785 | 743,008 |
| August 01, 2025 | 19,230 | 18,890 | 18,890 | 19,465 | 18,890 | 1.1M |
| July 31, 2025 | 20,710 | 19,440 | 19,440 | 20,750 | 19,375 | 2.36M |
| July 30, 2025 | 19,775 | 20,345 | 20,345 | 20,605 | 19,750 | 979,571 |
| July 29, 2025 | 19,815 | 19,835 | 19,835 | 19,925 | 19,605 | 632,513 |
| July 28, 2025 | 20,050 | 19,980 | 19,980 | 20,250 | 19,745 | 593,519 |
| July 25, 2025 | 19,800 | 19,880 | 19,880 | 20,255 | 19,745 | 890,819 |
| July 24, 2025 | 20,205 | 19,950 | 19,950 | 20,580 | 19,865 | 1.19M |
| July 23, 2025 | 19,615 | 20,190 | 20,190 | 20,250 | 19,615 | 1.6M |
| July 22, 2025 | 19,540 | 19,240 | 19,240 | 19,620 | 19,200 | 502,585 |
| July 21, 2025 | 19,570 | 19,540 | 19,540 | 19,780 | 19,515 | 272,332 |
| July 18, 2025 | 19,710 | 19,685 | 19,685 | 19,960 | 19,540 | 396,571 |