16,820.00
+920(+5.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 16,200 | 16,820 | 16,820 | 17,570 | 15,840 | 3.32M |
| October 23, 2025 | 15,850 | 15,900 | 15,900 | 16,650 | 15,630 | 1.46M |
| October 22, 2025 | 16,430 | 16,530 | 16,530 | 16,670 | 15,620 | 1.54M |
| October 21, 2025 | 17,000 | 16,900 | 16,900 | 18,260 | 16,850 | 2.48M |
| October 20, 2025 | 17,040 | 16,650 | 16,650 | 17,300 | 16,400 | 1.19M |
| October 17, 2025 | 16,700 | 16,960 | 16,960 | 18,120 | 16,370 | 2.18M |
| October 16, 2025 | 16,830 | 17,370 | 17,370 | 19,450 | 16,660 | 9.57M |
| October 15, 2025 | 15,730 | 16,370 | 16,370 | 17,480 | 15,570 | 4.95M |
| October 14, 2025 | 16,150 | 15,600 | 15,600 | 17,090 | 15,500 | 2.08M |
| October 13, 2025 | 16,320 | 15,800 | 15,800 | 16,700 | 15,540 | 1.98M |
| October 10, 2025 | 14,880 | 16,660 | 16,660 | 17,220 | 14,740 | 6.19M |
| October 02, 2025 | 15,030 | 14,880 | 14,880 | 15,170 | 14,520 | 866,911 |
| October 01, 2025 | 14,140 | 14,890 | 14,890 | 15,450 | 13,960 | 2.28M |
| September 30, 2025 | 14,610 | 14,200 | 14,200 | 14,950 | 13,790 | 1.19M |
| September 29, 2025 | 15,460 | 14,600 | 14,600 | 15,640 | 14,350 | 1.56M |
| September 26, 2025 | 15,100 | 15,650 | 15,650 | 16,150 | 14,820 | 3.01M |
| September 25, 2025 | 15,800 | 15,050 | 15,050 | 16,760 | 14,840 | 4.28M |
| September 24, 2025 | 14,870 | 15,570 | 15,570 | 16,140 | 14,670 | 7.16M |
| September 23, 2025 | 12,720 | 15,100 | 15,100 | 15,890 | 12,710 | 15.8M |
| September 22, 2025 | 12,800 | 13,020 | 13,020 | 14,300 | 12,220 | 9.78M |
| September 19, 2025 | 11,960 | 11,910 | 11,910 | 12,450 | 11,880 | 481,072 |
| September 18, 2025 | 12,070 | 11,760 | 11,760 | 12,070 | 11,610 | 321,106 |
| September 17, 2025 | 12,080 | 12,000 | 12,000 | 12,150 | 11,830 | 429,894 |
| September 16, 2025 | 11,210 | 12,180 | 12,180 | 12,330 | 11,210 | 1.59M |
| September 15, 2025 | 11,430 | 10,950 | 10,950 | 11,430 | 10,800 | 559,668 |
| September 12, 2025 | 11,350 | 11,660 | 11,660 | 11,730 | 11,010 | 464,849 |
| September 11, 2025 | 12,180 | 11,730 | 11,730 | 12,230 | 11,650 | 267,110 |
| September 10, 2025 | 11,400 | 12,010 | 12,010 | 12,300 | 11,210 | 645,433 |
| September 09, 2025 | 11,200 | 11,350 | 11,350 | 11,450 | 11,150 | 117,790 |
| September 08, 2025 | 11,300 | 11,270 | 11,270 | 11,400 | 11,230 | 97,039 |
| September 05, 2025 | 11,620 | 11,430 | 11,430 | 11,650 | 11,150 | 204,203 |
| September 04, 2025 | 11,220 | 11,430 | 11,430 | 11,770 | 11,200 | 425,556 |
| September 03, 2025 | 10,910 | 11,150 | 11,150 | 11,450 | 10,880 | 288,943 |
| September 02, 2025 | 10,720 | 10,730 | 10,730 | 10,860 | 10,600 | 83,231 |
| September 01, 2025 | 11,030 | 10,590 | 10,590 | 11,070 | 10,570 | 192,086 |
| August 29, 2025 | 11,350 | 11,090 | 11,090 | 11,350 | 10,990 | 144,967 |
| August 28, 2025 | 11,040 | 11,290 | 11,290 | 11,350 | 10,910 | 187,629 |
| August 27, 2025 | 11,000 | 11,010 | 11,010 | 11,140 | 10,880 | 119,569 |
| August 26, 2025 | 11,000 | 11,010 | 11,010 | 11,050 | 10,610 | 170,978 |
| August 25, 2025 | 11,320 | 11,290 | 11,290 | 11,320 | 10,940 | 222,102 |
| August 22, 2025 | 11,420 | 11,050 | 11,050 | 11,430 | 10,850 | 439,555 |
| August 21, 2025 | 10,170 | 10,780 | 10,780 | 11,100 | 10,000 | 543,177 |
| August 20, 2025 | 9,470 | 10,120 | 10,120 | 10,200 | 9,270 | 565,280 |
| August 19, 2025 | 10,500 | 10,310 | 10,310 | 10,920 | 10,270 | 292,218 |
| August 18, 2025 | 11,040 | 11,010 | 11,010 | 11,140 | 10,950 | 76,527 |
| August 14, 2025 | 11,130 | 11,140 | 11,140 | 11,210 | 10,800 | 144,083 |
| August 13, 2025 | 11,200 | 11,130 | 11,130 | 11,210 | 10,890 | 112,140 |
| August 12, 2025 | 11,370 | 11,110 | 11,110 | 11,520 | 10,940 | 285,285 |
| August 11, 2025 | 11,260 | 11,380 | 11,380 | 11,570 | 11,180 | 289,248 |
| August 08, 2025 | 11,310 | 11,170 | 11,170 | 11,310 | 11,060 | 161,800 |
| August 07, 2025 | 11,340 | 11,270 | 11,270 | 11,490 | 11,160 | 228,039 |
| August 06, 2025 | 10,960 | 11,460 | 11,460 | 11,800 | 10,930 | 970,851 |
| August 05, 2025 | 10,750 | 10,800 | 10,800 | 10,880 | 10,660 | 120,978 |
| August 04, 2025 | 10,360 | 10,640 | 10,640 | 10,900 | 10,300 | 136,111 |
| August 01, 2025 | 11,000 | 10,540 | 10,540 | 11,000 | 10,340 | 213,525 |
| July 31, 2025 | 11,260 | 11,150 | 11,150 | 11,340 | 10,960 | 188,504 |
| July 30, 2025 | 11,300 | 11,210 | 11,210 | 11,300 | 11,040 | 252,357 |
| July 29, 2025 | 10,970 | 11,530 | 11,530 | 11,820 | 10,900 | 828,806 |
| July 28, 2025 | 10,600 | 10,900 | 10,900 | 10,990 | 10,470 | 361,673 |
| July 25, 2025 | 10,410 | 10,600 | 10,600 | 10,670 | 10,310 | 315,257 |