36,700.00
-350(-0.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 35,550 | 36,700 | 36,700 | 39,250 | 34,900 | 46,959 | 
| October 29, 2025 | 41,800 | 37,050 | 37,050 | 47,500 | 36,650 | 196,487 | 
| October 28, 2025 | 31,100 | 40,400 | 40,400 | 40,400 | 29,300 | 201,328 | 
| October 27, 2025 | 31,350 | 31,100 | 31,100 | 31,350 | 30,700 | 3,382 | 
| October 24, 2025 | 31,250 | 31,350 | 31,350 | 31,550 | 30,800 | 3,246 | 
| October 23, 2025 | 31,100 | 31,550 | 31,550 | 31,900 | 31,100 | 1,187 | 
| October 22, 2025 | 31,600 | 31,950 | 31,950 | 31,950 | 30,900 | 773 | 
| October 21, 2025 | 32,600 | 31,800 | 31,800 | 32,600 | 31,000 | 1,778 | 
| October 20, 2025 | 32,700 | 32,050 | 32,050 | 32,700 | 31,300 | 864 | 
| October 17, 2025 | 31,550 | 31,700 | 31,700 | 32,000 | 31,000 | 1,360 | 
| October 16, 2025 | 31,350 | 31,550 | 31,550 | 32,250 | 30,950 | 2,484 | 
| October 15, 2025 | 31,050 | 31,350 | 31,350 | 31,950 | 30,300 | 1,529 | 
| October 14, 2025 | 30,400 | 31,050 | 31,050 | 31,100 | 30,000 | 2,258 | 
| October 13, 2025 | 31,450 | 30,400 | 30,400 | 31,450 | 29,500 | 4,982 | 
| October 10, 2025 | 31,700 | 30,500 | 30,500 | 31,700 | 29,800 | 12,683 | 
| October 02, 2025 | 31,650 | 31,700 | 31,700 | 32,350 | 31,300 | 2,693 | 
| October 01, 2025 | 33,000 | 31,650 | 31,650 | 33,050 | 31,550 | 5,863 | 
| September 30, 2025 | 33,050 | 32,950 | 32,950 | 33,900 | 32,800 | 1,181 | 
| September 29, 2025 | 32,500 | 33,600 | 33,600 | 33,950 | 32,500 | 2,033 | 
| September 26, 2025 | 33,950 | 32,650 | 32,650 | 34,450 | 32,600 | 4,951 | 
| September 25, 2025 | 34,150 | 34,300 | 34,300 | 34,750 | 34,000 | 1,492 | 
| September 24, 2025 | 35,700 | 34,350 | 34,350 | 35,900 | 34,000 | 4,883 | 
| September 23, 2025 | 35,200 | 35,700 | 35,700 | 36,600 | 35,200 | 2,473 | 
| September 22, 2025 | 36,700 | 35,750 | 35,750 | 37,000 | 35,700 | 3,326 | 
| September 19, 2025 | 37,650 | 36,550 | 36,550 | 38,050 | 36,500 | 3,576 | 
| September 18, 2025 | 38,200 | 37,750 | 37,750 | 38,200 | 37,600 | 1,018 | 
| September 17, 2025 | 37,600 | 38,200 | 38,200 | 38,550 | 37,600 | 2,296 | 
| September 16, 2025 | 38,500 | 37,600 | 37,600 | 38,500 | 37,500 | 4,187 | 
| September 15, 2025 | 36,600 | 38,550 | 38,550 | 41,200 | 36,600 | 19,648 | 
| September 12, 2025 | 36,600 | 36,600 | 36,600 | 37,000 | 36,200 | 2,684 | 
| September 11, 2025 | 37,300 | 36,550 | 36,550 | 37,300 | 36,400 | 1,465 | 
| September 10, 2025 | 36,550 | 36,950 | 36,950 | 37,600 | 36,450 | 3,254 | 
| September 09, 2025 | 36,400 | 36,550 | 36,550 | 36,700 | 36,300 | 1,190 | 
| September 08, 2025 | 36,500 | 36,550 | 36,550 | 37,100 | 36,500 | 2,083 | 
| September 05, 2025 | 36,800 | 36,800 | 36,800 | 36,850 | 36,200 | 1,086 | 
| September 04, 2025 | 37,000 | 36,850 | 36,850 | 37,000 | 36,600 | 1,953 | 
| September 03, 2025 | 37,250 | 36,950 | 36,950 | 37,300 | 36,150 | 1,109 | 
| September 02, 2025 | 37,750 | 37,250 | 37,250 | 37,750 | 36,850 | 2,566 | 
| September 01, 2025 | 38,200 | 37,600 | 37,600 | 38,200 | 37,200 | 1,474 | 
| August 29, 2025 | 38,050 | 37,950 | 37,950 | 38,100 | 37,600 | 814 | 
| August 28, 2025 | 38,000 | 38,050 | 38,050 | 38,300 | 37,100 | 2,649 | 
| August 27, 2025 | 38,850 | 38,050 | 38,050 | 38,850 | 37,700 | 2,940 | 
| August 26, 2025 | 38,550 | 38,850 | 38,850 | 39,650 | 38,350 | 801 | 
| August 25, 2025 | 39,250 | 38,500 | 38,500 | 39,750 | 38,300 | 3,118 | 
| August 22, 2025 | 38,000 | 38,650 | 38,650 | 39,100 | 37,750 | 2,314 | 
| August 21, 2025 | 37,800 | 37,700 | 37,700 | 38,450 | 37,500 | 1,834 | 
| August 20, 2025 | 38,000 | 37,800 | 37,800 | 39,100 | 36,650 | 2,943 | 
| August 19, 2025 | 38,500 | 38,000 | 38,000 | 38,500 | 37,100 | 2,383 | 
| August 18, 2025 | 39,400 | 38,100 | 38,100 | 39,400 | 37,800 | 4,600 | 
| August 14, 2025 | 39,100 | 39,150 | 39,150 | 39,900 | 38,500 | 3,724 | 
| August 13, 2025 | 39,000 | 39,700 | 39,700 | 40,850 | 38,150 | 11,295 | 
| August 12, 2025 | 38,950 | 37,800 | 37,800 | 39,550 | 37,800 | 5,218 | 
| August 11, 2025 | 39,900 | 38,950 | 38,950 | 39,900 | 36,750 | 12,251 | 
| August 08, 2025 | 38,100 | 39,500 | 39,500 | 42,800 | 37,500 | 33,145 | 
| August 07, 2025 | 37,000 | 38,100 | 38,100 | 39,250 | 36,000 | 13,821 | 
| August 06, 2025 | 34,400 | 37,300 | 37,300 | 42,825 | 34,400 | 68,281 | 
| August 05, 2025 | 35,500 | 35,000 | 35,000 | 35,500 | 34,150 | 1,598 | 
| August 04, 2025 | 33,150 | 34,300 | 34,300 | 35,050 | 33,150 | 3,033 | 
| August 01, 2025 | 35,900 | 33,700 | 33,700 | 35,900 | 33,550 | 6,816 | 
| July 31, 2025 | 34,150 | 34,800 | 34,800 | 35,650 | 34,150 | 3,182 |