10,410.00
+50(+0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 10,410 | 10,410 | 10,410 | 10,490 | 10,240 | 59,560 |
| October 23, 2025 | 10,530 | 10,360 | 10,360 | 10,590 | 10,350 | 31,280 |
| October 22, 2025 | 10,410 | 10,530 | 10,530 | 10,560 | 10,180 | 81,965 |
| October 21, 2025 | 10,580 | 10,430 | 10,430 | 10,710 | 10,330 | 119,289 |
| October 20, 2025 | 10,350 | 10,580 | 10,580 | 10,580 | 10,320 | 45,038 |
| October 17, 2025 | 10,640 | 10,360 | 10,360 | 10,720 | 10,240 | 114,044 |
| October 16, 2025 | 10,780 | 10,850 | 10,850 | 10,850 | 10,480 | 60,173 |
| October 15, 2025 | 10,330 | 10,640 | 10,640 | 10,660 | 10,330 | 40,451 |
| October 14, 2025 | 10,620 | 10,400 | 10,400 | 10,730 | 10,270 | 70,427 |
| October 13, 2025 | 10,520 | 10,550 | 10,550 | 10,700 | 10,400 | 61,653 |
| October 10, 2025 | 11,010 | 10,750 | 10,750 | 11,010 | 10,550 | 133,115 |
| October 02, 2025 | 11,160 | 11,010 | 11,010 | 11,190 | 10,920 | 140,468 |
| October 01, 2025 | 11,460 | 11,100 | 11,100 | 11,690 | 11,050 | 90,120 |
| September 30, 2025 | 11,470 | 11,270 | 11,270 | 11,480 | 11,150 | 48,483 |
| September 29, 2025 | 11,040 | 11,480 | 11,480 | 11,530 | 11,040 | 94,058 |
| September 26, 2025 | 11,410 | 11,040 | 11,040 | 11,470 | 10,950 | 145,138 |
| September 25, 2025 | 11,600 | 11,520 | 11,520 | 11,640 | 11,460 | 49,387 |
| September 24, 2025 | 11,860 | 11,600 | 11,600 | 11,900 | 11,430 | 105,052 |
| September 23, 2025 | 12,320 | 11,840 | 11,840 | 12,330 | 11,810 | 144,744 |
| September 22, 2025 | 11,540 | 12,320 | 12,320 | 12,520 | 11,540 | 418,477 |
| September 19, 2025 | 11,680 | 11,460 | 11,460 | 11,690 | 11,350 | 107,726 |
| September 18, 2025 | 11,710 | 11,500 | 11,500 | 11,710 | 11,440 | 152,939 |
| September 17, 2025 | 11,770 | 11,600 | 11,600 | 12,220 | 11,430 | 478,491 |
| September 16, 2025 | 11,810 | 11,240 | 11,240 | 11,820 | 11,190 | 152,280 |
| September 15, 2025 | 11,680 | 11,660 | 11,660 | 11,900 | 11,540 | 154,961 |
| September 12, 2025 | 11,170 | 11,210 | 11,210 | 11,330 | 11,090 | 88,401 |
| September 11, 2025 | 11,250 | 11,160 | 11,160 | 11,260 | 10,950 | 113,705 |
| September 10, 2025 | 11,180 | 11,170 | 11,170 | 11,320 | 11,110 | 45,730 |
| September 09, 2025 | 11,260 | 11,180 | 11,180 | 11,330 | 11,080 | 35,425 |
| September 08, 2025 | 11,130 | 11,230 | 11,230 | 11,300 | 11,130 | 28,696 |
| September 05, 2025 | 11,260 | 11,210 | 11,210 | 11,440 | 11,060 | 85,143 |
| September 04, 2025 | 11,500 | 11,350 | 11,350 | 11,500 | 11,230 | 29,202 |
| September 03, 2025 | 11,450 | 11,370 | 11,370 | 11,530 | 11,180 | 36,979 |
| September 02, 2025 | 11,550 | 11,450 | 11,450 | 11,690 | 11,130 | 91,331 |
| September 01, 2025 | 11,800 | 11,570 | 11,570 | 11,900 | 11,520 | 78,725 |
| August 29, 2025 | 11,720 | 11,610 | 11,610 | 11,900 | 11,550 | 106,264 |
| August 28, 2025 | 11,470 | 11,540 | 11,540 | 11,670 | 11,310 | 89,394 |
| August 27, 2025 | 11,130 | 11,450 | 11,450 | 11,530 | 10,920 | 152,143 |
| August 26, 2025 | 11,000 | 11,140 | 11,140 | 11,180 | 10,860 | 85,206 |
| August 25, 2025 | 11,310 | 11,040 | 11,040 | 11,410 | 10,930 | 91,933 |
| August 22, 2025 | 11,330 | 11,300 | 11,300 | 11,490 | 10,970 | 135,361 |
| August 21, 2025 | 11,000 | 11,480 | 11,480 | 11,540 | 10,780 | 112,194 |
| August 20, 2025 | 10,850 | 10,950 | 10,950 | 11,000 | 10,490 | 220,907 |
| August 19, 2025 | 11,430 | 11,070 | 11,070 | 11,520 | 10,900 | 221,053 |
| August 18, 2025 | 11,930 | 11,470 | 11,470 | 11,960 | 11,360 | 195,487 |
| August 14, 2025 | 12,180 | 11,910 | 11,910 | 12,450 | 11,870 | 104,845 |
| August 13, 2025 | 13,200 | 11,890 | 11,890 | 13,250 | 11,400 | 592,495 |
| August 12, 2025 | 13,600 | 13,060 | 13,060 | 13,890 | 12,700 | 124,630 |
| August 11, 2025 | 13,660 | 13,650 | 13,650 | 13,720 | 13,400 | 62,283 |
| August 08, 2025 | 13,510 | 13,700 | 13,700 | 13,770 | 13,350 | 82,775 |
| August 07, 2025 | 13,350 | 13,410 | 13,410 | 13,670 | 13,250 | 52,901 |
| August 06, 2025 | 13,000 | 13,400 | 13,400 | 13,400 | 12,640 | 92,196 |
| August 05, 2025 | 12,800 | 12,770 | 12,770 | 13,010 | 12,590 | 90,066 |
| August 04, 2025 | 12,150 | 12,730 | 12,730 | 12,900 | 12,000 | 87,887 |
| August 01, 2025 | 12,920 | 12,230 | 12,230 | 12,920 | 12,100 | 134,556 |
| July 31, 2025 | 12,570 | 12,940 | 12,940 | 13,030 | 12,040 | 189,344 |
| July 30, 2025 | 13,340 | 12,560 | 12,560 | 13,340 | 12,330 | 256,115 |
| July 29, 2025 | 13,420 | 13,000 | 13,000 | 13,520 | 12,800 | 172,155 |
| July 28, 2025 | 13,800 | 13,680 | 13,680 | 13,890 | 13,300 | 129,097 |
| July 25, 2025 | 13,520 | 13,700 | 13,700 | 13,900 | 13,520 | 64,738 |