27,850.00
+1700(+6.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 27,350 | 27,850 | 27,850 | 28,350 | 27,350 | 171,942 |
| October 23, 2025 | 26,500 | 26,150 | 26,150 | 26,700 | 26,000 | 62,585 |
| October 22, 2025 | 26,650 | 26,800 | 26,800 | 26,800 | 25,950 | 51,006 |
| October 21, 2025 | 26,600 | 26,600 | 26,600 | 27,050 | 26,250 | 118,161 |
| October 20, 2025 | 26,150 | 26,200 | 26,200 | 26,250 | 25,600 | 128,108 |
| October 17, 2025 | 26,150 | 26,300 | 26,300 | 26,800 | 25,950 | 63,724 |
| October 16, 2025 | 26,850 | 26,350 | 26,350 | 27,050 | 26,050 | 64,607 |
| October 15, 2025 | 26,350 | 26,850 | 26,850 | 26,950 | 25,900 | 72,729 |
| October 14, 2025 | 27,150 | 26,250 | 26,250 | 27,250 | 26,150 | 128,540 |
| October 13, 2025 | 26,950 | 26,900 | 26,900 | 27,200 | 26,650 | 79,451 |
| October 10, 2025 | 28,000 | 27,850 | 27,850 | 28,150 | 27,450 | 159,247 |
| October 02, 2025 | 29,050 | 28,200 | 28,200 | 29,250 | 28,200 | 273,667 |
| October 01, 2025 | 27,050 | 28,750 | 28,750 | 33,050 | 26,200 | 1.67M |
| September 30, 2025 | 28,150 | 27,000 | 27,000 | 28,150 | 27,000 | 120,993 |
| September 29, 2025 | 28,950 | 28,450 | 28,450 | 29,350 | 27,750 | 403,274 |
| September 26, 2025 | 26,500 | 26,100 | 26,100 | 27,500 | 25,550 | 109,671 |
| September 25, 2025 | 25,950 | 26,700 | 26,700 | 27,150 | 25,350 | 170,960 |
| September 24, 2025 | 26,450 | 25,700 | 25,700 | 26,650 | 25,550 | 57,776 |
| September 23, 2025 | 27,000 | 26,350 | 26,350 | 27,000 | 26,200 | 31,587 |
| September 22, 2025 | 27,500 | 26,700 | 26,700 | 27,500 | 26,700 | 38,129 |
| September 19, 2025 | 27,600 | 27,300 | 27,300 | 27,700 | 27,100 | 60,495 |
| September 18, 2025 | 27,250 | 27,400 | 27,400 | 27,650 | 26,800 | 31,662 |
| September 17, 2025 | 27,250 | 27,350 | 27,350 | 27,450 | 26,850 | 40,410 |
| September 16, 2025 | 28,100 | 26,900 | 26,900 | 28,150 | 26,700 | 64,872 |
| September 15, 2025 | 28,050 | 27,450 | 27,450 | 28,100 | 27,400 | 41,708 |
| September 12, 2025 | 27,700 | 27,900 | 27,900 | 28,350 | 27,350 | 102,245 |
| September 11, 2025 | 27,050 | 27,450 | 27,450 | 27,550 | 27,000 | 98,055 |
| September 10, 2025 | 26,850 | 26,650 | 26,650 | 26,900 | 26,050 | 75,349 |
| September 09, 2025 | 25,450 | 26,100 | 26,100 | 26,100 | 25,350 | 27,259 |
| September 08, 2025 | 25,050 | 25,450 | 25,450 | 25,500 | 25,000 | 34,312 |
| September 05, 2025 | 25,300 | 24,900 | 24,900 | 25,300 | 24,650 | 34,162 |
| September 04, 2025 | 24,750 | 25,000 | 25,000 | 25,150 | 24,750 | 18,271 |
| September 03, 2025 | 24,950 | 24,800 | 24,800 | 25,000 | 24,650 | 24,236 |
| September 02, 2025 | 24,850 | 24,950 | 24,950 | 25,400 | 24,750 | 42,396 |
| September 01, 2025 | 26,100 | 25,100 | 25,100 | 26,100 | 24,800 | 71,204 |
| August 29, 2025 | 26,000 | 26,000 | 26,000 | 26,300 | 25,900 | 26,868 |
| August 28, 2025 | 26,350 | 25,900 | 25,900 | 26,350 | 25,700 | 63,931 |
| August 27, 2025 | 26,900 | 26,350 | 26,350 | 27,000 | 25,950 | 147,575 |
| August 26, 2025 | 26,800 | 26,800 | 26,800 | 27,200 | 26,300 | 314,895 |
| August 25, 2025 | 26,650 | 27,000 | 27,000 | 27,000 | 26,500 | 56,412 |
| August 22, 2025 | 26,950 | 26,400 | 26,400 | 27,150 | 26,200 | 65,936 |
| August 21, 2025 | 27,050 | 26,750 | 26,750 | 27,650 | 26,700 | 52,296 |
| August 20, 2025 | 26,800 | 26,800 | 26,800 | 27,000 | 25,950 | 83,279 |
| August 19, 2025 | 27,150 | 27,200 | 27,200 | 27,450 | 26,900 | 73,825 |
| August 18, 2025 | 27,800 | 27,200 | 27,200 | 27,800 | 27,100 | 65,244 |
| August 14, 2025 | 27,700 | 27,550 | 27,550 | 28,200 | 27,450 | 52,727 |
| August 13, 2025 | 27,950 | 27,650 | 27,650 | 28,100 | 27,600 | 58,908 |
| August 12, 2025 | 28,950 | 27,800 | 27,800 | 28,950 | 27,600 | 165,936 |
| August 11, 2025 | 29,400 | 29,550 | 29,550 | 29,600 | 28,850 | 79,969 |
| August 08, 2025 | 29,000 | 29,500 | 29,500 | 29,650 | 28,800 | 128,433 |
| August 07, 2025 | 28,650 | 28,700 | 28,700 | 28,850 | 28,050 | 122,817 |
| August 06, 2025 | 29,500 | 28,550 | 28,550 | 29,950 | 28,200 | 223,984 |
| August 05, 2025 | 28,950 | 29,300 | 29,300 | 29,850 | 28,850 | 166,095 |
| August 04, 2025 | 27,050 | 29,250 | 29,250 | 30,300 | 27,050 | 507,719 |
| August 01, 2025 | 28,150 | 26,950 | 26,950 | 28,400 | 26,900 | 209,554 |
| July 31, 2025 | 28,700 | 28,700 | 28,700 | 28,850 | 27,800 | 217,829 |
| July 30, 2025 | 30,350 | 28,700 | 28,700 | 30,550 | 28,650 | 396,961 |
| July 29, 2025 | 35,150 | 30,800 | 30,800 | 36,200 | 30,600 | 1.43M |
| July 28, 2025 | 29,450 | 29,400 | 29,400 | 29,550 | 28,550 | 68,340 |
| July 25, 2025 | 29,100 | 29,500 | 29,500 | 29,500 | 28,800 | 38,579 |