22,450.00
-400(-1.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 21,750 | 22,850 | 22,850 | 22,900 | 21,700 | 448,008 | 
| October 29, 2025 | 22,400 | 22,050 | 22,050 | 22,600 | 21,800 | 403,462 | 
| October 28, 2025 | 21,950 | 21,950 | 21,950 | 22,150 | 21,750 | 348,911 | 
| October 27, 2025 | 21,900 | 22,150 | 22,150 | 22,400 | 21,850 | 538,379 | 
| October 24, 2025 | 22,400 | 22,150 | 22,150 | 22,500 | 22,150 | 261,888 | 
| October 23, 2025 | 22,300 | 22,400 | 22,400 | 22,800 | 22,150 | 280,777 | 
| October 22, 2025 | 22,500 | 22,750 | 22,750 | 22,800 | 22,200 | 347,179 | 
| October 21, 2025 | 23,000 | 22,700 | 22,700 | 23,400 | 22,450 | 445,768 | 
| October 20, 2025 | 22,650 | 23,200 | 23,200 | 23,300 | 22,300 | 268,422 | 
| October 17, 2025 | 22,900 | 22,700 | 22,700 | 23,000 | 22,550 | 239,344 | 
| October 16, 2025 | 22,600 | 23,150 | 23,150 | 23,200 | 22,600 | 238,519 | 
| October 15, 2025 | 22,400 | 22,800 | 22,800 | 23,000 | 22,250 | 422,763 | 
| October 14, 2025 | 22,150 | 22,500 | 22,500 | 22,750 | 21,950 | 376,622 | 
| October 13, 2025 | 22,500 | 22,600 | 22,600 | 22,750 | 22,000 | 368,648 | 
| October 10, 2025 | 23,050 | 22,500 | 22,500 | 23,050 | 22,500 | 582,154 | 
| October 02, 2025 | 23,400 | 23,350 | 23,350 | 23,900 | 23,050 | 520,648 | 
| October 01, 2025 | 22,950 | 23,100 | 23,100 | 23,300 | 22,650 | 162,615 | 
| September 30, 2025 | 22,350 | 22,950 | 22,950 | 23,050 | 22,250 | 432,368 | 
| September 29, 2025 | 23,300 | 22,900 | 22,900 | 23,300 | 22,800 | 156,895 | 
| September 26, 2025 | 22,950 | 22,900 | 22,900 | 23,150 | 22,650 | 248,672 | 
| September 25, 2025 | 23,300 | 23,150 | 23,150 | 23,500 | 22,950 | 255,684 | 
| September 24, 2025 | 23,950 | 23,500 | 23,500 | 23,950 | 23,000 | 293,968 | 
| September 23, 2025 | 23,600 | 23,700 | 23,700 | 24,000 | 23,500 | 271,026 | 
| September 22, 2025 | 24,000 | 23,950 | 23,950 | 24,300 | 23,900 | 253,110 | 
| September 19, 2025 | 23,500 | 24,150 | 24,150 | 24,150 | 23,500 | 2.38M | 
| September 18, 2025 | 23,950 | 24,100 | 24,100 | 24,100 | 23,400 | 447,245 | 
| September 17, 2025 | 24,400 | 24,150 | 24,150 | 24,500 | 24,050 | 253,369 | 
| September 16, 2025 | 24,700 | 24,600 | 24,600 | 25,050 | 24,550 | 267,450 | 
| September 15, 2025 | 24,650 | 24,600 | 24,600 | 25,150 | 24,400 | 408,089 | 
| September 12, 2025 | 24,850 | 24,900 | 24,900 | 25,200 | 24,550 | 302,811 | 
| September 11, 2025 | 24,800 | 24,850 | 24,850 | 25,000 | 24,550 | 601,153 | 
| September 10, 2025 | 24,000 | 24,400 | 24,400 | 24,850 | 24,000 | 499,226 | 
| September 09, 2025 | 24,000 | 24,250 | 24,250 | 24,350 | 23,700 | 381,175 | 
| September 08, 2025 | 23,600 | 23,700 | 23,700 | 23,750 | 23,350 | 246,285 | 
| September 05, 2025 | 23,200 | 23,550 | 23,550 | 23,600 | 23,200 | 177,916 | 
| September 04, 2025 | 23,400 | 23,300 | 23,300 | 23,550 | 23,050 | 310,218 | 
| September 03, 2025 | 23,650 | 23,600 | 23,600 | 23,950 | 23,450 | 319,628 | 
| September 02, 2025 | 23,550 | 23,900 | 23,900 | 23,950 | 23,450 | 302,016 | 
| September 01, 2025 | 23,950 | 23,650 | 23,650 | 24,100 | 23,500 | 311,860 | 
| August 29, 2025 | 23,850 | 23,500 | 23,500 | 23,850 | 23,400 | 443,884 | 
| August 28, 2025 | 23,000 | 23,550 | 23,550 | 23,750 | 23,000 | 296,030 | 
| August 27, 2025 | 22,950 | 23,150 | 23,150 | 23,400 | 22,950 | 288,840 | 
| August 26, 2025 | 23,050 | 23,100 | 23,100 | 23,250 | 22,900 | 290,692 | 
| August 25, 2025 | 22,700 | 23,050 | 23,050 | 23,100 | 22,650 | 263,991 | 
| August 22, 2025 | 23,000 | 22,750 | 22,750 | 23,400 | 22,100 | 342,523 | 
| August 21, 2025 | 23,400 | 23,000 | 23,000 | 23,400 | 22,750 | 369,401 | 
| August 20, 2025 | 22,700 | 22,800 | 22,800 | 22,950 | 22,000 | 560,842 | 
| August 19, 2025 | 22,400 | 22,500 | 22,500 | 22,550 | 22,100 | 415,735 | 
| August 18, 2025 | 22,250 | 21,900 | 21,900 | 22,700 | 21,900 | 511,847 | 
| August 14, 2025 | 22,450 | 22,200 | 22,200 | 22,750 | 22,100 | 586,970 | 
| August 13, 2025 | 22,100 | 22,500 | 22,500 | 22,600 | 22,050 | 445,775 | 
| August 12, 2025 | 21,850 | 22,000 | 22,000 | 22,400 | 21,800 | 334,042 | 
| August 11, 2025 | 21,800 | 22,000 | 22,000 | 22,150 | 21,500 | 355,641 | 
| August 08, 2025 | 22,300 | 22,050 | 22,050 | 22,350 | 21,850 | 412,082 | 
| August 07, 2025 | 22,400 | 22,500 | 22,500 | 22,600 | 22,100 | 284,366 | 
| August 06, 2025 | 22,000 | 22,600 | 22,440 | 22,800 | 22,000 | 257,127 | 
| August 05, 2025 | 22,150 | 22,350 | 22,191.77 | 22,600 | 21,950 | 415,951 | 
| August 04, 2025 | 21,550 | 21,950 | 21,794.6 | 22,250 | 21,500 | 275,633 | 
| August 01, 2025 | 22,850 | 21,750 | 21,750 | 22,850 | 21,700 | 432,056 | 
| July 31, 2025 | 23,200 | 23,100 | 23,100 | 23,500 | 22,750 | 398,830 |