20,545.00
+175(+0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 20,550 | 20,545 | 20,545 | 20,630 | 20,545 | 4,020 |
| November 10, 2025 | 20,280 | 20,370 | 20,370 | 20,500 | 20,245 | 7,090 |
| November 07, 2025 | 20,455 | 20,280 | 20,280 | 20,495 | 20,180 | 4,501 |
| November 06, 2025 | 20,460 | 20,455 | 20,455 | 20,480 | 20,380 | 6,275 |
| November 05, 2025 | 20,425 | 20,375 | 20,375 | 20,470 | 20,135 | 10,974 |
| November 04, 2025 | 20,670 | 20,395 | 20,395 | 20,700 | 20,290 | 35,138 |
| November 03, 2025 | 20,745 | 20,670 | 20,670 | 20,745 | 20,535 | 9,361 |
| October 31, 2025 | 20,750 | 20,660 | 20,660 | 20,785 | 20,560 | 3,187 |
| October 30, 2025 | 20,765 | 20,750 | 20,750 | 20,820 | 20,710 | 4,212 |
| October 29, 2025 | 20,750 | 20,770 | 20,770 | 20,775 | 20,605 | 3,102 |
| October 28, 2025 | 20,810 | 20,735 | 20,735 | 20,945 | 20,655 | 5,006 |
| October 27, 2025 | 20,700 | 20,770 | 20,770 | 20,770 | 20,515 | 12,011 |
| October 24, 2025 | 20,565 | 20,700 | 20,700 | 20,700 | 20,565 | 5,054 |
| October 23, 2025 | 20,655 | 20,555 | 20,555 | 20,670 | 20,500 | 4,850 |
| October 22, 2025 | 20,650 | 20,655 | 20,655 | 20,740 | 20,595 | 7,290 |
| October 21, 2025 | 20,605 | 20,485 | 20,485 | 20,605 | 20,485 | 9,722 |
| October 20, 2025 | 20,500 | 20,225 | 20,225 | 20,500 | 20,195 | 10,280 |
| October 17, 2025 | 20,425 | 20,375 | 20,375 | 20,480 | 20,275 | 13,836 |
| October 16, 2025 | 20,300 | 20,335 | 20,335 | 20,450 | 20,300 | 6,461 |
| October 15, 2025 | 20,110 | 20,290 | 20,290 | 20,290 | 20,110 | 17,541 |
| October 14, 2025 | 20,340 | 20,085 | 20,085 | 20,340 | 20,085 | 13,259 |
| October 13, 2025 | 20,030 | 20,130 | 20,130 | 20,230 | 20,030 | 9,152 |
| October 10, 2025 | 20,360 | 20,420 | 20,420 | 20,495 | 20,360 | 14,511 |
| October 02, 2025 | 20,300 | 20,265 | 20,265 | 20,300 | 20,235 | 7,778 |
| October 01, 2025 | 20,210 | 20,075 | 20,075 | 20,210 | 20,075 | 7,009 |
| September 30, 2025 | 20,050 | 19,950 | 19,950 | 20,050 | 19,925 | 7,018 |
| September 29, 2025 | 19,880 | 19,985 | 19,985 | 20,030 | 19,880 | 14,033 |
| September 26, 2025 | 19,760 | 19,805 | 19,805 | 19,880 | 19,620 | 96,922 |
| September 25, 2025 | 19,885 | 19,780 | 19,780 | 19,885 | 19,770 | 83,427 |
| September 24, 2025 | 19,870 | 19,770 | 19,770 | 19,870 | 19,735 | 4,828 |
| September 23, 2025 | 19,885 | 19,740 | 19,740 | 19,900 | 19,690 | 6,203 |
| September 22, 2025 | 19,785 | 19,880 | 19,880 | 19,880 | 19,660 | 48,788 |
| September 19, 2025 | 19,800 | 19,850 | 19,850 | 19,875 | 19,790 | 11,819 |
| September 18, 2025 | 19,710 | 19,600 | 19,600 | 19,710 | 19,525 | 6,136 |
| September 17, 2025 | 19,640 | 19,615 | 19,615 | 19,640 | 19,540 | 6,207 |
| September 16, 2025 | 19,900 | 19,830 | 19,830 | 19,900 | 19,760 | 11,692 |
| September 15, 2025 | 19,590 | 19,695 | 19,695 | 19,705 | 19,510 | 15,948 |
| September 12, 2025 | 19,695 | 19,585 | 19,585 | 19,695 | 19,545 | 8,539 |
| September 11, 2025 | 19,595 | 19,435 | 19,435 | 19,595 | 19,375 | 16,229 |
| September 10, 2025 | 19,625 | 19,575 | 19,575 | 19,625 | 19,510 | 2,771 |
| September 09, 2025 | 19,595 | 19,500 | 19,500 | 19,600 | 19,460 | 714,962 |
| September 08, 2025 | 19,430 | 19,505 | 19,505 | 19,505 | 19,330 | 14,131 |
| September 05, 2025 | 19,535 | 19,565 | 19,565 | 19,565 | 19,430 | 71,883 |
| September 04, 2025 | 19,375 | 19,425 | 19,425 | 19,470 | 19,365 | 54,632 |
| September 03, 2025 | 19,425 | 19,375 | 19,375 | 19,425 | 19,310 | 45,903 |
| September 02, 2025 | 19,640 | 19,545 | 19,545 | 19,640 | 19,500 | 5,251 |
| September 01, 2025 | 19,595 | 19,545 | 19,545 | 19,595 | 19,500 | 6,981 |
| August 29, 2025 | 19,760 | 19,665 | 19,665 | 19,760 | 19,620 | 5,797 |
| August 28, 2025 | 19,715 | 19,635 | 19,635 | 19,715 | 19,625 | 2,460 |
| August 27, 2025 | 19,705 | 19,670 | 19,670 | 19,720 | 19,610 | 5,993 |
| August 26, 2025 | 19,960 | 19,705 | 19,705 | 19,970 | 19,700 | 6,803 |
| August 25, 2025 | 19,840 | 19,930 | 19,930 | 20,000 | 19,840 | 178,843 |
| August 22, 2025 | 19,840 | 19,830 | 19,830 | 19,950 | 19,830 | 3,957 |
| August 21, 2025 | 19,975 | 19,920 | 19,920 | 19,990 | 19,865 | 48,487 |
| August 20, 2025 | 19,940 | 19,860 | 19,860 | 19,945 | 19,815 | 730,720 |
| August 19, 2025 | 19,865 | 19,725 | 19,725 | 19,865 | 19,720 | 17,998 |
| August 18, 2025 | 19,505 | 19,720 | 19,720 | 19,950 | 19,505 | 12,856 |
| August 14, 2025 | 19,565 | 19,570 | 19,570 | 19,660 | 19,560 | 6,404 |
| August 13, 2025 | 19,425 | 19,395 | 19,395 | 19,500 | 19,395 | 11,907 |
| August 12, 2025 | 19,400 | 19,425 | 19,425 | 19,505 | 19,400 | 6,092 |