27,800.00
-400(-1.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28,100 | 28,200 | 28,200 | 28,450 | 27,950 | 23,912 |
| October 16, 2025 | 28,000 | 28,300 | 28,300 | 28,600 | 27,850 | 25,010 |
| October 15, 2025 | 27,550 | 28,000 | 28,000 | 28,500 | 27,550 | 178,278 |
| October 14, 2025 | 27,750 | 27,800 | 27,800 | 28,200 | 27,500 | 34,472 |
| October 13, 2025 | 27,800 | 27,750 | 27,750 | 28,000 | 27,600 | 23,485 |
| October 10, 2025 | 28,250 | 28,000 | 28,000 | 28,450 | 27,900 | 44,430 |
| October 02, 2025 | 28,150 | 28,250 | 28,250 | 28,550 | 28,100 | 13,906 |
| October 01, 2025 | 28,250 | 28,150 | 28,150 | 28,550 | 28,050 | 21,098 |
| September 30, 2025 | 28,100 | 28,250 | 28,250 | 28,300 | 28,100 | 9,682 |
| September 29, 2025 | 28,400 | 28,250 | 28,250 | 28,450 | 28,150 | 7,827 |
| September 26, 2025 | 28,500 | 28,150 | 28,150 | 28,550 | 28,000 | 25,208 |
| September 25, 2025 | 28,400 | 28,350 | 28,350 | 28,500 | 28,200 | 17,535 |
| September 24, 2025 | 28,800 | 28,400 | 28,400 | 28,800 | 28,200 | 29,020 |
| September 23, 2025 | 28,550 | 28,750 | 28,750 | 28,850 | 28,550 | 13,307 |
| September 22, 2025 | 28,650 | 28,650 | 28,650 | 28,900 | 28,500 | 21,296 |
| September 19, 2025 | 29,150 | 28,650 | 28,650 | 29,200 | 28,650 | 30,879 |
| September 18, 2025 | 29,050 | 29,150 | 29,150 | 29,300 | 28,950 | 10,584 |
| September 17, 2025 | 28,900 | 29,050 | 29,050 | 29,150 | 28,750 | 17,400 |
| September 16, 2025 | 29,500 | 29,000 | 29,000 | 29,500 | 28,900 | 32,895 |
| September 15, 2025 | 29,650 | 29,300 | 29,300 | 29,850 | 29,200 | 26,200 |
| September 12, 2025 | 29,700 | 29,650 | 29,650 | 29,700 | 29,350 | 18,644 |
| September 11, 2025 | 29,350 | 29,500 | 29,500 | 29,550 | 29,200 | 12,611 |
| September 10, 2025 | 29,600 | 29,350 | 29,350 | 29,650 | 29,050 | 20,313 |
| September 09, 2025 | 28,550 | 29,300 | 29,300 | 29,500 | 28,550 | 22,315 |
| September 08, 2025 | 28,450 | 28,850 | 28,850 | 29,450 | 28,400 | 56,363 |
| September 05, 2025 | 28,500 | 28,200 | 28,200 | 28,500 | 27,950 | 16,842 |
| September 04, 2025 | 28,200 | 28,200 | 28,200 | 28,500 | 28,200 | 11,741 |
| September 03, 2025 | 27,900 | 28,200 | 28,200 | 28,300 | 27,850 | 10,795 |
| September 02, 2025 | 28,100 | 28,100 | 28,100 | 28,250 | 28,000 | 7,417 |
| September 01, 2025 | 28,400 | 28,100 | 28,100 | 28,750 | 27,950 | 28,065 |
| August 29, 2025 | 28,650 | 28,400 | 28,400 | 28,800 | 28,300 | 14,272 |
| August 28, 2025 | 28,600 | 28,650 | 28,650 | 28,800 | 28,300 | 11,516 |
| August 27, 2025 | 28,750 | 28,400 | 28,400 | 28,750 | 28,200 | 14,627 |
| August 26, 2025 | 28,600 | 28,300 | 28,300 | 28,700 | 28,300 | 22,645 |
| August 25, 2025 | 28,750 | 28,600 | 28,600 | 29,050 | 28,550 | 15,394 |
| August 22, 2025 | 29,000 | 28,550 | 28,550 | 29,250 | 28,500 | 30,750 |
| August 21, 2025 | 28,750 | 28,900 | 28,900 | 29,100 | 28,600 | 10,425 |
| August 20, 2025 | 28,700 | 28,650 | 28,650 | 28,750 | 28,150 | 33,517 |
| August 19, 2025 | 29,050 | 28,750 | 28,750 | 29,450 | 28,650 | 17,618 |
| August 18, 2025 | 29,800 | 29,000 | 29,000 | 29,800 | 29,000 | 35,727 |
| August 14, 2025 | 30,200 | 29,800 | 29,800 | 30,350 | 29,500 | 35,809 |
| August 13, 2025 | 30,650 | 30,150 | 30,150 | 31,050 | 29,700 | 44,341 |
| August 12, 2025 | 31,000 | 30,650 | 30,650 | 31,100 | 30,600 | 11,495 |
| August 11, 2025 | 31,050 | 30,750 | 30,750 | 31,100 | 30,650 | 14,906 |
| August 08, 2025 | 30,850 | 30,950 | 30,950 | 31,350 | 30,850 | 11,232 |
| August 07, 2025 | 30,600 | 30,850 | 30,850 | 30,900 | 30,450 | 16,269 |
| August 06, 2025 | 30,350 | 30,600 | 30,600 | 30,900 | 30,200 | 8,392 |
| August 05, 2025 | 30,500 | 30,350 | 30,350 | 30,750 | 30,350 | 15,477 |
| August 04, 2025 | 30,050 | 30,200 | 30,200 | 30,600 | 30,050 | 10,005 |
| August 01, 2025 | 30,950 | 30,000 | 30,000 | 31,050 | 30,000 | 29,077 |
| July 31, 2025 | 31,550 | 30,900 | 30,900 | 31,600 | 30,900 | 19,852 |
| July 30, 2025 | 31,050 | 31,500 | 31,500 | 31,500 | 30,950 | 28,513 |
| July 29, 2025 | 30,750 | 31,050 | 31,050 | 31,250 | 30,400 | 23,898 |
| July 28, 2025 | 31,300 | 30,850 | 30,850 | 31,600 | 30,800 | 28,195 |
| July 25, 2025 | 32,300 | 31,050 | 31,050 | 32,400 | 31,000 | 93,955 |
| July 24, 2025 | 33,000 | 32,750 | 32,750 | 33,000 | 32,150 | 22,188 |
| July 23, 2025 | 32,200 | 32,800 | 32,800 | 32,800 | 31,900 | 24,499 |
| July 22, 2025 | 33,100 | 32,350 | 32,350 | 33,100 | 32,200 | 21,924 |
| July 21, 2025 | 32,600 | 32,700 | 32,700 | 33,000 | 32,400 | 23,865 |
| July 18, 2025 | 32,700 | 32,550 | 32,550 | 32,900 | 32,300 | 15,697 |
