26,100.00
+20(+0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 26,195 | 26,100 | 26,100 | 26,200 | 26,055 | 8,559 |
| November 06, 2025 | 26,000 | 26,080 | 26,080 | 26,200 | 25,835 | 4,254 |
| November 05, 2025 | 25,525 | 25,965 | 25,965 | 25,975 | 25,285 | 7,947 |
| November 04, 2025 | 25,435 | 25,530 | 25,530 | 25,710 | 25,425 | 3,970 |
| November 03, 2025 | 25,390 | 25,410 | 25,410 | 25,430 | 25,010 | 8,607 |
| October 31, 2025 | 26,295 | 25,425 | 25,425 | 26,340 | 25,390 | 3,010 |
| October 30, 2025 | 26,430 | 26,295 | 26,295 | 26,475 | 25,965 | 3,148 |
| October 29, 2025 | 26,700 | 26,430 | 26,175 | 26,830 | 26,225 | 5,629 |
| October 28, 2025 | 26,430 | 26,700 | 26,442.39 | 26,850 | 26,365 | 9,060 |
| October 27, 2025 | 26,045 | 26,345 | 26,090.82 | 26,390 | 26,000 | 8,508 |
| October 24, 2025 | 25,645 | 26,040 | 26,040 | 26,040 | 25,645 | 3,908 |
| October 23, 2025 | 25,485 | 25,640 | 25,640 | 25,640 | 25,345 | 15,295 |
| October 22, 2025 | 25,280 | 25,485 | 25,485 | 25,575 | 25,265 | 8,186 |
| October 21, 2025 | 24,790 | 25,410 | 25,410 | 25,425 | 24,780 | 7,872 |
| October 20, 2025 | 24,910 | 24,790 | 24,790 | 25,270 | 24,785 | 11,479 |
| October 17, 2025 | 25,065 | 24,910 | 24,910 | 25,340 | 24,760 | 2,377 |
| October 16, 2025 | 24,760 | 25,060 | 25,060 | 25,100 | 24,760 | 10,867 |
| October 15, 2025 | 24,845 | 24,805 | 24,805 | 24,845 | 24,440 | 5,867 |
| October 14, 2025 | 24,600 | 24,550 | 24,550 | 24,890 | 24,550 | 6,462 |
| October 13, 2025 | 24,620 | 24,580 | 24,580 | 24,630 | 23,765 | 9,745 |
| October 10, 2025 | 25,095 | 24,960 | 24,960 | 25,485 | 24,950 | 7,910 |
| October 02, 2025 | 25,095 | 25,080 | 25,080 | 25,110 | 24,805 | 3,429 |
| October 01, 2025 | 25,095 | 24,880 | 24,880 | 25,095 | 24,840 | 5,504 |
| September 30, 2025 | 24,890 | 24,850 | 24,850 | 24,900 | 24,765 | 1,106 |
| September 29, 2025 | 24,955 | 24,920 | 24,920 | 24,955 | 24,460 | 4,536 |
| September 26, 2025 | 24,890 | 24,860 | 24,860 | 25,000 | 24,850 | 3,424 |
| September 25, 2025 | 24,525 | 24,850 | 24,850 | 24,850 | 24,525 | 2,506 |
| September 24, 2025 | 24,520 | 24,525 | 24,525 | 24,760 | 24,465 | 9,114 |
| September 23, 2025 | 24,525 | 24,520 | 24,520 | 24,700 | 24,440 | 3,011 |
| September 22, 2025 | 24,480 | 24,435 | 24,435 | 24,640 | 24,435 | 2,954 |
| September 19, 2025 | 24,565 | 24,480 | 24,480 | 24,590 | 24,300 | 1,487 |
| September 18, 2025 | 24,705 | 24,300 | 24,300 | 24,925 | 24,235 | 13,389 |
| September 17, 2025 | 24,230 | 24,500 | 24,500 | 24,542 | 24,230 | 10,147 |
| September 16, 2025 | 24,870 | 24,210 | 24,210 | 24,870 | 24,210 | 2,848 |
| September 15, 2025 | 24,545 | 24,600 | 24,600 | 24,685 | 24,535 | 6,665 |
| September 12, 2025 | 24,550 | 24,500 | 24,500 | 24,700 | 24,450 | 8,811 |
| September 11, 2025 | 24,080 | 24,550 | 24,550 | 24,550 | 24,080 | 8,270 |
| September 10, 2025 | 24,055 | 24,070 | 24,070 | 24,075 | 23,720 | 2,151 |
| September 09, 2025 | 24,205 | 23,935 | 23,935 | 24,205 | 23,935 | 1,458 |
| September 08, 2025 | 23,965 | 24,205 | 24,205 | 24,205 | 23,965 | 5,948 |
| September 05, 2025 | 23,600 | 23,965 | 23,965 | 23,975 | 23,600 | 3,298 |
| September 04, 2025 | 24,220 | 23,595 | 23,595 | 24,220 | 23,570 | 4,197 |
| September 03, 2025 | 24,305 | 23,965 | 23,965 | 24,415 | 23,925 | 3,548 |
| September 02, 2025 | 24,245 | 24,305 | 24,305 | 24,425 | 24,100 | 4,933 |
| September 01, 2025 | 24,260 | 24,245 | 24,245 | 24,565 | 24,190 | 4,387 |
| August 29, 2025 | 23,945 | 24,255 | 24,255 | 24,560 | 23,785 | 7,006 |
| August 28, 2025 | 23,545 | 23,735 | 23,735 | 23,910 | 23,545 | 3,486 |
| August 27, 2025 | 24,275 | 24,130 | 24,130 | 24,525 | 24,130 | 2,453 |
| August 26, 2025 | 24,075 | 24,275 | 24,275 | 24,485 | 24,045 | 16,460 |
| August 25, 2025 | 23,670 | 23,995 | 23,995 | 24,095 | 23,670 | 12,619 |
| August 22, 2025 | 23,480 | 23,675 | 23,675 | 23,675 | 23,445 | 6,353 |
| August 21, 2025 | 23,610 | 23,480 | 23,480 | 23,610 | 23,315 | 4,386 |
| August 20, 2025 | 22,990 | 23,340 | 23,340 | 23,350 | 22,740 | 6,325 |
| August 19, 2025 | 23,000 | 22,890 | 22,890 | 23,000 | 22,890 | 2,810 |
| August 18, 2025 | 22,845 | 22,885 | 22,885 | 22,950 | 22,635 | 3,800 |
| August 14, 2025 | 22,490 | 22,840 | 22,840 | 22,905 | 22,415 | 5,464 |
| August 13, 2025 | 22,560 | 22,490 | 22,490 | 22,610 | 22,490 | 2,557 |
| August 12, 2025 | 22,440 | 22,560 | 22,560 | 22,585 | 22,285 | 10,848 |
| August 11, 2025 | 22,405 | 22,445 | 22,445 | 22,500 | 22,350 | 1,627 |
| August 08, 2025 | 22,310 | 22,400 | 22,400 | 22,485 | 22,240 | 6,728 |