13,440.00
+175(+1.32%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 13,310 | 13,440 | 13,440 | 13,625 | 13,290 | 90,561 |
October 20, 2025 | 13,015 | 13,265 | 13,265 | 13,330 | 12,925 | 94,687 |
October 17, 2025 | 12,760 | 13,020 | 13,020 | 13,295 | 12,700 | 115,586 |
October 16, 2025 | 12,495 | 12,800 | 12,800 | 12,850 | 12,495 | 81,469 |
October 15, 2025 | 12,330 | 12,465 | 12,465 | 12,482 | 12,260 | 34,245 |
October 14, 2025 | 12,140 | 12,280 | 12,280 | 12,365 | 12,115 | 56,670 |
October 13, 2025 | 12,045 | 12,135 | 12,135 | 12,135 | 11,825 | 17,204 |
October 10, 2025 | 12,255 | 12,140 | 12,140 | 12,285 | 12,010 | 24,888 |
October 02, 2025 | 12,030 | 12,235 | 12,235 | 12,370 | 12,030 | 51,801 |
October 01, 2025 | 12,005 | 11,940 | 11,940 | 12,005 | 11,900 | 20,679 |
September 30, 2025 | 11,970 | 11,900 | 11,900 | 11,970 | 11,865 | 20,948 |
September 29, 2025 | 12,030 | 11,900 | 11,900 | 12,035 | 11,850 | 19,836 |
September 26, 2025 | 12,190 | 11,840 | 11,840 | 12,190 | 11,805 | 32,654 |
September 25, 2025 | 12,035 | 12,115 | 12,115 | 12,115 | 12,010 | 28,200 |
September 24, 2025 | 12,275 | 12,115 | 12,115 | 12,380 | 11,990 | 39,835 |
September 23, 2025 | 12,390 | 12,355 | 12,355 | 12,460 | 12,310 | 29,443 |
September 22, 2025 | 12,515 | 12,390 | 12,390 | 12,515 | 12,390 | 34,023 |
September 19, 2025 | 12,590 | 12,460 | 12,460 | 12,650 | 12,365 | 45,311 |
September 18, 2025 | 12,520 | 12,590 | 12,590 | 12,625 | 12,465 | 32,858 |
September 17, 2025 | 12,575 | 12,500 | 12,500 | 12,575 | 12,395 | 21,915 |
September 16, 2025 | 12,595 | 12,485 | 12,485 | 12,675 | 12,485 | 47,924 |
September 15, 2025 | 12,375 | 12,605 | 12,605 | 12,695 | 12,265 | 63,478 |
September 12, 2025 | 12,340 | 12,265 | 12,265 | 12,340 | 12,205 | 48,173 |
September 11, 2025 | 12,215 | 12,200 | 12,200 | 12,255 | 12,090 | 31,041 |
September 10, 2025 | 12,185 | 12,140 | 12,140 | 12,185 | 12,100 | 24,878 |
September 09, 2025 | 11,935 | 12,130 | 12,130 | 12,190 | 11,935 | 55,753 |
September 08, 2025 | 11,740 | 11,880 | 11,880 | 11,880 | 11,740 | 25,309 |
September 05, 2025 | 11,665 | 11,845 | 11,845 | 11,850 | 11,665 | 49,863 |
September 04, 2025 | 11,550 | 11,700 | 11,700 | 11,700 | 11,550 | 27,270 |
September 03, 2025 | 11,475 | 11,510 | 11,510 | 11,580 | 11,455 | 10,895 |
September 02, 2025 | 11,480 | 11,480 | 11,480 | 11,500 | 11,405 | 16,567 |
September 01, 2025 | 11,630 | 11,475 | 11,475 | 11,630 | 11,440 | 62,327 |
August 29, 2025 | 11,755 | 11,695 | 11,695 | 11,795 | 11,615 | 18,910 |
August 28, 2025 | 11,685 | 11,730 | 11,730 | 11,775 | 11,565 | 25,183 |
August 27, 2025 | 11,680 | 11,610 | 11,610 | 11,700 | 11,590 | 15,946 |
August 26, 2025 | 11,660 | 11,680 | 11,680 | 11,755 | 11,620 | 11,441 |
August 25, 2025 | 11,520 | 11,680 | 11,680 | 11,680 | 11,490 | 26,271 |
August 22, 2025 | 11,535 | 11,425 | 11,425 | 11,655 | 11,425 | 18,152 |
August 21, 2025 | 11,485 | 11,590 | 11,590 | 11,735 | 11,415 | 42,692 |
August 20, 2025 | 11,495 | 11,415 | 11,415 | 11,495 | 11,270 | 35,801 |
August 19, 2025 | 11,575 | 11,540 | 11,540 | 11,620 | 11,420 | 38,495 |
August 18, 2025 | 11,725 | 11,535 | 11,535 | 11,725 | 11,525 | 40,517 |
August 14, 2025 | 11,735 | 11,710 | 11,710 | 11,740 | 11,610 | 49,635 |
August 13, 2025 | 11,695 | 11,630 | 11,630 | 11,695 | 11,495 | 37,946 |
August 12, 2025 | 11,655 | 11,545 | 11,545 | 11,775 | 11,545 | 38,252 |
August 11, 2025 | 11,760 | 11,655 | 11,655 | 11,765 | 11,635 | 66,115 |
August 08, 2025 | 11,975 | 11,770 | 11,770 | 11,975 | 11,725 | 49,448 |
August 07, 2025 | 12,080 | 12,015 | 12,015 | 12,085 | 11,945 | 20,216 |
August 06, 2025 | 11,880 | 12,050 | 12,050 | 12,075 | 11,850 | 35,589 |
August 05, 2025 | 11,750 | 11,870 | 11,870 | 11,980 | 11,750 | 39,428 |
August 04, 2025 | 11,565 | 11,690 | 11,690 | 11,715 | 11,535 | 59,704 |
August 01, 2025 | 12,165 | 11,595 | 11,595 | 12,165 | 11,575 | 171,942 |
July 31, 2025 | 12,570 | 12,280 | 12,280 | 12,740 | 12,220 | 106,481 |
July 30, 2025 | 12,540 | 12,485 | 12,485 | 12,635 | 12,400 | 128,700 |
July 29, 2025 | 12,475 | 12,590 | 12,590 | 12,590 | 12,335 | 67,815 |
July 28, 2025 | 12,860 | 12,585 | 12,585 | 12,860 | 12,585 | 83,201 |
July 25, 2025 | 12,630 | 12,745 | 12,745 | 12,805 | 12,550 | 46,982 |
July 24, 2025 | 12,505 | 12,635 | 12,635 | 12,660 | 12,495 | 61,622 |
July 23, 2025 | 12,605 | 12,505 | 12,505 | 12,670 | 12,295 | 62,900 |
July 22, 2025 | 12,530 | 12,460 | 12,460 | 12,670 | 12,415 | 72,336 |