31,950.00
-100(-0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 31,750 | 31,950 | 31,950 | 32,450 | 31,650 | 105,931 |
| October 16, 2025 | 31,750 | 32,050 | 32,050 | 32,500 | 31,700 | 90,304 |
| October 15, 2025 | 31,350 | 32,000 | 32,000 | 32,000 | 30,950 | 96,183 |
| October 14, 2025 | 31,350 | 31,250 | 31,250 | 32,100 | 30,500 | 113,488 |
| October 13, 2025 | 30,000 | 31,350 | 31,350 | 31,400 | 29,900 | 80,053 |
| October 10, 2025 | 29,900 | 31,000 | 31,000 | 31,400 | 29,900 | 187,604 |
| October 02, 2025 | 30,100 | 29,800 | 29,800 | 30,200 | 29,550 | 43,290 |
| October 01, 2025 | 29,500 | 29,850 | 29,850 | 30,200 | 29,500 | 50,805 |
| September 30, 2025 | 28,600 | 29,350 | 29,350 | 29,650 | 28,550 | 51,164 |
| September 29, 2025 | 27,950 | 28,550 | 28,550 | 29,700 | 27,900 | 49,071 |
| September 26, 2025 | 28,500 | 28,000 | 28,000 | 28,650 | 27,600 | 52,604 |
| September 25, 2025 | 28,900 | 28,350 | 28,350 | 28,900 | 27,900 | 74,559 |
| September 24, 2025 | 29,350 | 29,050 | 29,050 | 29,400 | 28,450 | 42,367 |
| September 23, 2025 | 29,950 | 29,100 | 29,100 | 29,950 | 28,800 | 40,779 |
| September 22, 2025 | 29,450 | 29,500 | 29,500 | 30,400 | 29,400 | 49,136 |
| September 19, 2025 | 30,450 | 29,300 | 29,300 | 30,600 | 29,300 | 65,773 |
| September 18, 2025 | 30,250 | 30,350 | 30,350 | 30,550 | 29,950 | 41,134 |
| September 17, 2025 | 30,000 | 30,050 | 30,050 | 30,050 | 29,550 | 24,384 |
| September 16, 2025 | 30,100 | 30,000 | 30,000 | 30,200 | 29,750 | 29,993 |
| September 15, 2025 | 30,350 | 30,050 | 30,050 | 30,700 | 29,800 | 59,767 |
| September 12, 2025 | 30,150 | 30,300 | 30,300 | 30,400 | 30,000 | 36,045 |
| September 11, 2025 | 29,950 | 30,200 | 30,200 | 30,500 | 29,800 | 52,403 |
| September 10, 2025 | 29,700 | 29,850 | 29,850 | 29,850 | 29,400 | 21,786 |
| September 09, 2025 | 29,400 | 29,700 | 29,700 | 29,700 | 29,350 | 19,628 |
| September 08, 2025 | 29,350 | 29,650 | 29,650 | 30,000 | 28,900 | 64,059 |
| September 05, 2025 | 29,350 | 29,350 | 29,350 | 29,500 | 29,150 | 23,106 |
| September 04, 2025 | 29,500 | 29,350 | 29,350 | 29,700 | 29,150 | 21,729 |
| September 03, 2025 | 28,900 | 29,300 | 29,300 | 29,500 | 28,700 | 33,747 |
| September 02, 2025 | 28,750 | 28,650 | 28,650 | 28,950 | 28,250 | 34,299 |
| September 01, 2025 | 30,250 | 28,700 | 28,700 | 30,300 | 28,300 | 53,513 |
| August 29, 2025 | 29,500 | 30,000 | 30,000 | 30,200 | 29,250 | 89,553 |
| August 28, 2025 | 29,250 | 29,400 | 29,400 | 29,500 | 29,000 | 19,580 |
| August 27, 2025 | 29,100 | 29,250 | 29,250 | 29,300 | 28,850 | 13,018 |
| August 26, 2025 | 29,600 | 29,050 | 29,050 | 29,600 | 28,750 | 19,610 |
| August 25, 2025 | 28,700 | 29,300 | 29,300 | 29,600 | 28,700 | 38,903 |
| August 22, 2025 | 29,150 | 28,600 | 28,600 | 29,150 | 28,450 | 30,314 |
| August 21, 2025 | 29,450 | 29,050 | 29,050 | 29,450 | 29,000 | 29,751 |
| August 20, 2025 | 28,850 | 29,200 | 29,200 | 29,400 | 28,700 | 43,448 |
| August 19, 2025 | 28,650 | 29,450 | 29,450 | 29,950 | 28,350 | 62,165 |
| August 18, 2025 | 29,600 | 28,650 | 28,650 | 29,600 | 28,300 | 46,308 |
| August 14, 2025 | 29,550 | 29,650 | 29,650 | 29,800 | 29,100 | 43,132 |
| August 13, 2025 | 29,600 | 29,500 | 29,500 | 29,650 | 28,950 | 47,434 |
| August 12, 2025 | 29,600 | 29,400 | 29,400 | 29,750 | 29,300 | 48,928 |
| August 11, 2025 | 29,500 | 29,500 | 29,500 | 29,800 | 29,200 | 56,017 |
| August 08, 2025 | 29,750 | 29,350 | 29,350 | 29,750 | 28,850 | 57,778 |
| August 07, 2025 | 29,750 | 29,950 | 29,950 | 30,800 | 29,750 | 87,514 |
| August 06, 2025 | 29,150 | 29,650 | 29,650 | 29,800 | 29,000 | 43,323 |
| August 05, 2025 | 29,300 | 29,150 | 29,150 | 29,350 | 28,950 | 32,237 |
| August 04, 2025 | 28,100 | 28,950 | 28,950 | 29,000 | 27,700 | 29,176 |
| August 01, 2025 | 29,100 | 28,350 | 28,350 | 29,150 | 28,300 | 71,903 |
| July 31, 2025 | 29,550 | 29,500 | 29,500 | 29,850 | 29,100 | 71,788 |
| July 30, 2025 | 29,100 | 29,250 | 29,250 | 29,700 | 29,000 | 52,992 |
| July 29, 2025 | 29,200 | 29,250 | 29,250 | 29,350 | 28,550 | 45,052 |
| July 28, 2025 | 28,550 | 29,200 | 29,200 | 29,200 | 28,550 | 55,890 |
| July 25, 2025 | 28,400 | 28,600 | 28,600 | 28,900 | 28,350 | 31,280 |
| July 24, 2025 | 28,600 | 28,500 | 28,500 | 28,900 | 28,500 | 41,575 |
| July 23, 2025 | 28,950 | 28,600 | 28,600 | 29,050 | 28,050 | 44,416 |
| July 22, 2025 | 28,650 | 28,900 | 28,900 | 29,700 | 28,550 | 108,101 |
| July 21, 2025 | 28,500 | 28,400 | 28,400 | 28,600 | 28,000 | 36,545 |
| July 18, 2025 | 27,650 | 28,450 | 28,450 | 28,550 | 27,650 | 80,708 |