24,845.00
+35(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24,970 | 24,845 | 24,845 | 24,970 | 24,780 | 8,679 |
| November 06, 2025 | 24,555 | 24,810 | 24,810 | 24,840 | 24,450 | 8,281 |
| November 05, 2025 | 24,285 | 24,450 | 24,450 | 24,450 | 23,990 | 12,310 |
| November 04, 2025 | 24,655 | 24,405 | 24,405 | 24,700 | 24,220 | 13,662 |
| November 03, 2025 | 24,120 | 24,485 | 24,485 | 24,500 | 24,120 | 39,777 |
| October 31, 2025 | 24,450 | 24,155 | 24,155 | 24,620 | 24,140 | 11,793 |
| October 30, 2025 | 24,615 | 24,385 | 24,385 | 24,895 | 24,360 | 34,654 |
| October 29, 2025 | 24,945 | 24,900 | 24,732 | 25,095 | 24,860 | 19,855 |
| October 28, 2025 | 25,195 | 24,940 | 24,940 | 25,360 | 24,935 | 17,519 |
| October 27, 2025 | 24,970 | 25,070 | 25,070 | 25,380 | 24,905 | 28,242 |
| October 24, 2025 | 24,915 | 24,835 | 24,835 | 24,955 | 24,795 | 16,328 |
| October 23, 2025 | 24,345 | 24,615 | 24,615 | 24,615 | 24,345 | 14,651 |
| October 22, 2025 | 24,715 | 24,535 | 24,535 | 24,715 | 24,260 | 16,579 |
| October 21, 2025 | 24,490 | 24,880 | 24,880 | 24,895 | 24,490 | 7,083 |
| October 20, 2025 | 24,255 | 24,265 | 24,265 | 24,690 | 24,205 | 22,815 |
| October 17, 2025 | 24,305 | 23,935 | 23,935 | 24,305 | 23,810 | 14,489 |
| October 16, 2025 | 24,305 | 24,345 | 24,345 | 24,445 | 24,105 | 14,605 |
| October 15, 2025 | 24,020 | 24,300 | 24,300 | 24,340 | 24,020 | 20,748 |
| October 14, 2025 | 24,310 | 23,950 | 23,950 | 24,620 | 23,905 | 25,582 |
| October 13, 2025 | 24,190 | 24,115 | 24,115 | 24,390 | 23,880 | 34,050 |
| October 10, 2025 | 25,160 | 24,720 | 24,720 | 25,160 | 24,575 | 24,471 |
| October 02, 2025 | 24,795 | 25,170 | 25,170 | 25,280 | 24,795 | 29,455 |
| October 01, 2025 | 24,725 | 24,690 | 24,690 | 24,900 | 24,690 | 22,467 |
| September 30, 2025 | 24,735 | 24,680 | 24,680 | 24,735 | 24,515 | 7,702 |
| September 29, 2025 | 24,680 | 24,540 | 24,540 | 24,680 | 24,325 | 16,810 |
| September 26, 2025 | 24,570 | 24,575 | 24,575 | 24,607 | 24,375 | 25,835 |
| September 25, 2025 | 24,440 | 24,590 | 24,590 | 24,640 | 24,400 | 15,163 |
| September 24, 2025 | 24,065 | 24,310 | 24,310 | 24,375 | 23,975 | 14,058 |
| September 23, 2025 | 24,225 | 24,010 | 24,010 | 24,310 | 23,865 | 14,206 |
| September 22, 2025 | 24,540 | 24,185 | 24,185 | 24,545 | 24,100 | 12,187 |
| September 19, 2025 | 24,305 | 24,540 | 24,540 | 24,565 | 24,300 | 13,435 |
| September 18, 2025 | 24,485 | 24,175 | 24,175 | 24,765 | 24,175 | 15,805 |
| September 17, 2025 | 24,215 | 24,495 | 24,495 | 24,515 | 24,105 | 23,353 |
| September 16, 2025 | 24,110 | 24,060 | 24,060 | 24,200 | 23,960 | 9,430 |
| September 15, 2025 | 24,125 | 24,090 | 24,090 | 24,315 | 24,075 | 10,883 |
| September 12, 2025 | 23,915 | 24,065 | 24,065 | 24,240 | 23,915 | 25,696 |
| September 11, 2025 | 23,795 | 23,905 | 23,905 | 23,915 | 23,605 | 6,021 |
| September 10, 2025 | 23,600 | 23,980 | 23,980 | 23,980 | 23,590 | 17,008 |
| September 09, 2025 | 23,350 | 23,485 | 23,485 | 23,715 | 23,340 | 7,238 |
| September 08, 2025 | 23,295 | 23,365 | 23,365 | 23,415 | 23,120 | 7,215 |
| September 05, 2025 | 23,030 | 23,160 | 23,160 | 23,180 | 22,900 | 7,518 |
| September 04, 2025 | 23,265 | 23,030 | 23,030 | 23,320 | 22,865 | 7,433 |
| September 03, 2025 | 23,515 | 23,290 | 23,290 | 23,620 | 23,155 | 8,497 |
| September 02, 2025 | 23,460 | 23,365 | 23,365 | 23,500 | 23,205 | 5,686 |
| September 01, 2025 | 23,060 | 23,535 | 23,535 | 23,535 | 23,050 | 32,377 |
| August 29, 2025 | 23,025 | 22,950 | 22,950 | 23,050 | 22,830 | 17,768 |
| August 28, 2025 | 23,060 | 22,790 | 22,790 | 23,060 | 22,670 | 9,833 |
| August 27, 2025 | 23,605 | 23,290 | 23,290 | 23,615 | 23,290 | 12,496 |
| August 26, 2025 | 23,565 | 23,600 | 23,600 | 23,670 | 23,365 | 5,564 |
| August 25, 2025 | 23,715 | 23,595 | 23,595 | 23,715 | 23,385 | 25,081 |
| August 22, 2025 | 23,195 | 23,190 | 23,190 | 23,255 | 23,090 | 10,002 |
| August 21, 2025 | 23,150 | 22,970 | 22,970 | 23,190 | 22,970 | 8,122 |
| August 20, 2025 | 22,995 | 23,150 | 23,150 | 23,150 | 22,880 | 11,475 |
| August 19, 2025 | 23,085 | 22,995 | 22,995 | 23,140 | 22,990 | 6,920 |
| August 18, 2025 | 23,165 | 23,095 | 23,095 | 23,215 | 22,965 | 11,294 |
| August 14, 2025 | 23,295 | 23,185 | 23,185 | 23,350 | 23,070 | 10,268 |
| August 13, 2025 | 22,680 | 23,040 | 23,040 | 23,060 | 22,670 | 8,622 |
| August 12, 2025 | 22,590 | 22,650 | 22,650 | 22,695 | 22,515 | 5,383 |
| August 11, 2025 | 22,460 | 22,600 | 22,600 | 22,785 | 22,460 | 6,519 |
| August 08, 2025 | 22,735 | 22,620 | 22,620 | 22,735 | 22,620 | 8,184 |