1,592.00
+122(+8.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,480 | 1,592 | 1,592 | 1,699 | 1,453 | 14.74M |
| October 20, 2025 | 1,405 | 1,470 | 1,470 | 1,725 | 1,405 | 17.64M |
| October 17, 2025 | 1,468 | 1,405 | 1,405 | 1,471 | 1,405 | 644,514 |
| October 16, 2025 | 1,500 | 1,468 | 1,468 | 1,500 | 1,467 | 327,184 |
| October 15, 2025 | 1,470 | 1,487 | 1,487 | 1,514 | 1,468 | 362,469 |
| October 14, 2025 | 1,500 | 1,463 | 1,463 | 1,515 | 1,451 | 501,731 |
| October 13, 2025 | 1,410 | 1,500 | 1,500 | 1,517 | 1,401 | 619,706 |
| October 10, 2025 | 1,557 | 1,460 | 1,460 | 1,557 | 1,455 | 831,967 |
| October 02, 2025 | 1,535 | 1,557 | 1,557 | 1,589 | 1,535 | 527,396 |
| October 01, 2025 | 1,574 | 1,540 | 1,540 | 1,584 | 1,540 | 476,235 |
| September 30, 2025 | 1,591 | 1,573 | 1,573 | 1,603 | 1,565 | 313,795 |
| September 29, 2025 | 1,579 | 1,610 | 1,610 | 1,639 | 1,579 | 365,180 |
| September 26, 2025 | 1,590 | 1,579 | 1,579 | 1,613 | 1,550 | 539,184 |
| September 25, 2025 | 1,590 | 1,590 | 1,590 | 1,611 | 1,581 | 337,463 |
| September 24, 2025 | 1,606 | 1,591 | 1,591 | 1,622 | 1,586 | 329,752 |
| September 23, 2025 | 1,641 | 1,609 | 1,609 | 1,653 | 1,601 | 493,535 |
| September 22, 2025 | 1,626 | 1,641 | 1,641 | 1,663 | 1,601 | 467,798 |
| September 19, 2025 | 1,623 | 1,618 | 1,618 | 1,710 | 1,612 | 1.08M |
| September 18, 2025 | 1,620 | 1,628 | 1,628 | 1,648 | 1,615 | 589,353 |
| September 17, 2025 | 1,612 | 1,629 | 1,629 | 1,644 | 1,612 | 274,028 |
| September 16, 2025 | 1,652 | 1,616 | 1,616 | 1,669 | 1,616 | 657,339 |
| September 15, 2025 | 1,670 | 1,655 | 1,655 | 1,680 | 1,640 | 597,357 |
| September 12, 2025 | 1,630 | 1,663 | 1,663 | 1,674 | 1,620 | 729,121 |
| September 11, 2025 | 1,675 | 1,630 | 1,630 | 1,684 | 1,627 | 903,307 |
| September 10, 2025 | 1,704 | 1,674 | 1,674 | 1,704 | 1,673 | 673,106 |
| September 09, 2025 | 1,695 | 1,704 | 1,704 | 1,757 | 1,630 | 622,928 |
| September 08, 2025 | 1,688 | 1,702 | 1,702 | 1,740 | 1,682 | 568,760 |
| September 05, 2025 | 1,742 | 1,688 | 1,688 | 1,802 | 1,686 | 988,756 |
| September 04, 2025 | 1,690 | 1,755 | 1,755 | 1,783 | 1,673 | 961,352 |
| September 03, 2025 | 1,661 | 1,685 | 1,685 | 1,708 | 1,635 | 678,532 |
| September 02, 2025 | 1,707 | 1,659 | 1,659 | 1,716 | 1,620 | 788,726 |
| September 01, 2025 | 1,732 | 1,676 | 1,676 | 1,741 | 1,670 | 993,201 |
| August 29, 2025 | 1,818 | 1,732 | 1,732 | 1,818 | 1,728 | 1.09M |
| August 28, 2025 | 1,801 | 1,803 | 1,803 | 1,830 | 1,775 | 1.06M |
| August 27, 2025 | 1,855 | 1,800 | 1,800 | 1,876 | 1,800 | 1.3M |
| August 26, 2025 | 1,930 | 1,867 | 1,867 | 1,950 | 1,858 | 980,062 |
| August 25, 2025 | 1,966 | 1,919 | 1,919 | 1,996 | 1,876 | 1.47M |
| August 22, 2025 | 1,970 | 1,960 | 1,960 | 2,040 | 1,940 | 1.12M |
| August 21, 2025 | 1,981 | 1,985 | 1,985 | 2,050 | 1,971 | 1.45M |
| August 20, 2025 | 2,015 | 2,000 | 2,000 | 2,055 | 1,921 | 2.42M |
| August 19, 2025 | 2,125 | 2,055 | 2,055 | 2,195 | 2,035 | 4.46M |
| August 18, 2025 | 2,350 | 2,150 | 2,150 | 2,400 | 2,025 | 18.01M |
| August 14, 2025 | 3,000 | 2,890 | 2,890 | 3,000 | 2,820 | 593,898 |
| August 13, 2025 | 2,910 | 2,965 | 2,965 | 3,135 | 2,905 | 969,807 |
| August 12, 2025 | 2,975 | 2,910 | 2,910 | 3,075 | 2,905 | 500,581 |
| August 11, 2025 | 2,970 | 2,955 | 2,955 | 3,000 | 2,870 | 618,089 |
| August 08, 2025 | 3,005 | 3,000 | 3,000 | 3,025 | 2,940 | 388,510 |
| August 07, 2025 | 2,985 | 2,985 | 2,985 | 3,055 | 2,950 | 472,743 |
| August 06, 2025 | 2,915 | 2,980 | 2,980 | 3,055 | 2,870 | 549,808 |
| August 05, 2025 | 2,985 | 2,920 | 2,920 | 3,105 | 2,847 | 987,349 |
| August 04, 2025 | 2,810 | 2,950 | 2,950 | 3,095 | 2,810 | 1.2M |
| August 01, 2025 | 2,975 | 2,880 | 2,880 | 2,995 | 2,840 | 1.07M |
| July 31, 2025 | 2,825 | 3,070 | 3,070 | 3,070 | 2,760 | 1.81M |
| July 30, 2025 | 2,855 | 2,775 | 2,775 | 2,925 | 2,775 | 840,269 |
| July 29, 2025 | 2,900 | 2,865 | 2,865 | 2,910 | 2,795 | 877,557 |
| July 28, 2025 | 2,955 | 2,885 | 2,885 | 3,105 | 2,875 | 1.02M |
| July 25, 2025 | 3,005 | 3,050 | 3,050 | 3,105 | 2,945 | 991,364 |
| July 24, 2025 | 3,210 | 3,005 | 3,005 | 3,250 | 2,990 | 2.15M |
| July 23, 2025 | 3,485 | 3,245 | 3,245 | 3,510 | 3,180 | 1.6M |
| July 22, 2025 | 3,435 | 3,450 | 3,450 | 3,615 | 3,340 | 2.06M |