10,940.00
-40(-0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11,170 | 10,940 | 10,940 | 11,170 | 10,900 | 18,335 |
| October 23, 2025 | 11,070 | 10,980 | 10,980 | 11,110 | 10,970 | 8,830 |
| October 22, 2025 | 11,120 | 11,030 | 11,030 | 11,180 | 11,000 | 14,284 |
| October 21, 2025 | 11,170 | 11,210 | 11,210 | 11,240 | 11,100 | 12,286 |
| October 20, 2025 | 11,130 | 11,130 | 11,130 | 11,130 | 11,010 | 19,264 |
| October 17, 2025 | 11,240 | 11,050 | 11,050 | 11,250 | 11,010 | 14,844 |
| October 16, 2025 | 11,250 | 11,110 | 11,110 | 11,250 | 11,080 | 10,340 |
| October 15, 2025 | 11,250 | 11,200 | 11,200 | 11,250 | 11,050 | 7,956 |
| October 14, 2025 | 11,210 | 11,100 | 11,100 | 11,280 | 11,070 | 22,830 |
| October 13, 2025 | 11,550 | 11,290 | 11,290 | 11,550 | 11,170 | 12,165 |
| October 10, 2025 | 12,010 | 11,480 | 11,480 | 12,010 | 11,460 | 22,189 |
| October 02, 2025 | 11,870 | 11,970 | 11,970 | 12,110 | 11,870 | 28,670 |
| October 01, 2025 | 11,200 | 12,010 | 12,010 | 12,200 | 11,200 | 66,590 |
| September 30, 2025 | 11,200 | 11,240 | 11,240 | 11,470 | 11,200 | 16,611 |
| September 29, 2025 | 11,250 | 11,270 | 11,270 | 11,430 | 11,200 | 10,124 |
| September 26, 2025 | 11,390 | 11,170 | 11,170 | 11,540 | 11,150 | 13,157 |
| September 25, 2025 | 11,750 | 11,580 | 11,580 | 11,760 | 11,510 | 7,471 |
| September 24, 2025 | 11,630 | 11,660 | 11,660 | 11,780 | 11,500 | 16,969 |
| September 23, 2025 | 11,550 | 11,660 | 11,660 | 11,690 | 11,320 | 19,190 |
| September 22, 2025 | 11,650 | 11,400 | 11,400 | 11,650 | 11,340 | 10,349 |
| September 19, 2025 | 11,680 | 11,470 | 11,470 | 11,700 | 11,470 | 16,778 |
| September 18, 2025 | 11,670 | 11,680 | 11,680 | 11,750 | 11,510 | 17,173 |
| September 17, 2025 | 11,700 | 11,720 | 11,720 | 11,730 | 11,550 | 11,139 |
| September 16, 2025 | 12,170 | 11,630 | 11,630 | 12,250 | 11,150 | 38,000 |
| September 15, 2025 | 12,340 | 12,120 | 12,120 | 12,340 | 12,000 | 39,253 |
| September 12, 2025 | 11,980 | 12,340 | 12,340 | 12,420 | 11,900 | 94,921 |
| September 11, 2025 | 11,780 | 11,820 | 11,820 | 11,970 | 11,750 | 20,139 |
| September 10, 2025 | 11,800 | 11,780 | 11,780 | 11,900 | 11,660 | 30,194 |
| September 09, 2025 | 11,390 | 11,850 | 11,850 | 11,980 | 11,340 | 102,579 |
| September 08, 2025 | 11,090 | 11,240 | 11,240 | 11,270 | 11,070 | 26,433 |
| September 05, 2025 | 10,990 | 11,000 | 11,000 | 11,210 | 10,930 | 4,581 |
| September 04, 2025 | 10,830 | 11,010 | 11,010 | 11,080 | 10,830 | 13,612 |
| September 03, 2025 | 10,770 | 10,830 | 10,830 | 10,900 | 10,710 | 4,702 |
| September 02, 2025 | 10,510 | 10,770 | 10,770 | 10,840 | 10,510 | 8,476 |
| September 01, 2025 | 10,700 | 10,600 | 10,600 | 10,720 | 10,540 | 26,037 |
| August 29, 2025 | 10,910 | 10,720 | 10,720 | 10,930 | 10,700 | 7,655 |
| August 28, 2025 | 10,780 | 10,760 | 10,760 | 10,880 | 10,710 | 5,932 |
| August 27, 2025 | 10,830 | 10,750 | 10,750 | 10,830 | 10,660 | 5,946 |
| August 26, 2025 | 10,800 | 10,800 | 10,800 | 10,830 | 10,610 | 13,938 |
| August 25, 2025 | 10,770 | 10,790 | 10,790 | 10,900 | 10,770 | 5,609 |
| August 22, 2025 | 10,730 | 10,810 | 10,810 | 10,840 | 10,730 | 5,623 |
| August 21, 2025 | 10,920 | 10,790 | 10,790 | 10,930 | 10,780 | 13,492 |
| August 20, 2025 | 10,770 | 10,920 | 10,920 | 10,980 | 10,610 | 21,254 |
| August 19, 2025 | 10,960 | 10,860 | 10,860 | 11,010 | 10,760 | 20,310 |
| August 18, 2025 | 11,200 | 10,960 | 10,960 | 11,200 | 10,920 | 28,366 |
| August 14, 2025 | 11,350 | 11,200 | 11,200 | 11,350 | 11,130 | 8,128 |
| August 13, 2025 | 11,260 | 11,230 | 11,230 | 11,360 | 11,140 | 15,591 |
| August 12, 2025 | 11,280 | 11,260 | 11,260 | 11,380 | 11,250 | 12,360 |
| August 11, 2025 | 11,370 | 11,330 | 11,330 | 11,400 | 11,240 | 15,724 |
| August 08, 2025 | 11,260 | 11,330 | 11,330 | 11,460 | 11,260 | 12,000 |
| August 07, 2025 | 11,410 | 11,350 | 11,350 | 11,460 | 11,270 | 9,542 |
| August 06, 2025 | 11,390 | 11,410 | 11,410 | 11,450 | 11,270 | 9,835 |
| August 05, 2025 | 11,200 | 11,440 | 11,440 | 11,700 | 11,200 | 32,916 |
| August 04, 2025 | 11,200 | 11,290 | 11,290 | 11,450 | 11,010 | 24,765 |
| August 01, 2025 | 11,470 | 11,300 | 11,300 | 11,540 | 11,160 | 31,858 |
| July 31, 2025 | 11,630 | 11,550 | 11,550 | 11,640 | 11,470 | 12,811 |
| July 30, 2025 | 11,460 | 11,530 | 11,530 | 11,890 | 11,460 | 10,351 |
| July 29, 2025 | 11,710 | 11,500 | 11,500 | 11,710 | 11,450 | 17,133 |
| July 28, 2025 | 11,730 | 11,620 | 11,620 | 11,750 | 11,560 | 18,313 |
| July 25, 2025 | 11,750 | 11,740 | 11,740 | 11,850 | 11,680 | 12,971 |