25,965.00
-45(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 26,005 | 25,965 | 25,965 | 26,005 | 25,790 | 41,624 |
| November 06, 2025 | 25,980 | 26,010 | 26,010 | 26,050 | 25,980 | 34,145 |
| November 05, 2025 | 25,820 | 25,915 | 25,915 | 25,947 | 25,795 | 58,831 |
| November 04, 2025 | 25,780 | 25,865 | 25,865 | 26,040 | 25,780 | 59,140 |
| November 03, 2025 | 25,795 | 25,710 | 25,710 | 25,795 | 25,660 | 51,368 |
| October 31, 2025 | 25,975 | 25,805 | 25,805 | 26,015 | 25,775 | 50,898 |
| October 30, 2025 | 26,265 | 25,980 | 25,980 | 26,265 | 25,935 | 48,681 |
| October 29, 2025 | 26,200 | 26,285 | 26,285 | 26,390 | 26,135 | 69,802 |
| October 28, 2025 | 26,300 | 26,200 | 26,200 | 26,350 | 26,130 | 63,336 |
| October 27, 2025 | 26,320 | 26,300 | 26,300 | 26,340 | 26,150 | 73,097 |
| October 24, 2025 | 26,340 | 26,325 | 26,325 | 26,465 | 26,280 | 51,654 |
| October 23, 2025 | 26,250 | 26,440 | 26,440 | 26,530 | 26,220 | 80,695 |
| October 22, 2025 | 26,105 | 26,210 | 26,210 | 26,245 | 25,995 | 55,159 |
| October 21, 2025 | 26,050 | 25,970 | 25,970 | 26,095 | 25,965 | 89,804 |
| October 20, 2025 | 25,835 | 25,955 | 25,955 | 26,000 | 25,805 | 81,243 |
| October 17, 2025 | 25,525 | 25,750 | 25,750 | 25,800 | 25,400 | 77,295 |
| October 16, 2025 | 25,355 | 25,530 | 25,530 | 25,555 | 25,355 | 66,955 |
| October 15, 2025 | 25,225 | 25,275 | 25,275 | 25,390 | 25,090 | 75,726 |
| October 14, 2025 | 25,145 | 25,150 | 25,150 | 25,245 | 25,115 | 55,219 |
| October 13, 2025 | 24,975 | 25,135 | 25,135 | 25,245 | 24,915 | 113,261 |
| October 10, 2025 | 24,725 | 25,045 | 25,045 | 25,055 | 24,690 | 100,253 |
| October 02, 2025 | 24,455 | 24,320 | 24,320 | 24,585 | 24,320 | 101,616 |
| October 01, 2025 | 24,320 | 24,455 | 24,455 | 24,455 | 24,225 | 66,746 |
| September 30, 2025 | 24,300 | 24,335 | 24,335 | 24,405 | 24,235 | 51,469 |
| September 29, 2025 | 24,490 | 24,340 | 24,340 | 24,490 | 24,310 | 50,065 |
| September 26, 2025 | 24,705 | 24,600 | 24,600 | 24,740 | 24,550 | 30,597 |
| September 25, 2025 | 24,645 | 24,660 | 24,660 | 24,710 | 24,630 | 43,434 |
| September 24, 2025 | 24,650 | 24,645 | 24,645 | 24,710 | 24,560 | 57,301 |
| September 23, 2025 | 24,815 | 24,655 | 24,655 | 24,865 | 24,600 | 44,057 |
| September 22, 2025 | 25,040 | 24,940 | 24,940 | 25,120 | 24,895 | 59,721 |
| September 19, 2025 | 25,000 | 24,940 | 24,940 | 25,125 | 24,880 | 44,593 |
| September 18, 2025 | 24,855 | 25,000 | 25,000 | 25,000 | 24,855 | 58,224 |
| September 17, 2025 | 24,750 | 24,860 | 24,860 | 24,875 | 24,685 | 86,432 |
| September 16, 2025 | 24,700 | 24,625 | 24,625 | 24,700 | 24,515 | 54,734 |
| September 15, 2025 | 24,770 | 24,700 | 24,700 | 24,800 | 24,635 | 48,075 |
| September 12, 2025 | 24,630 | 24,745 | 24,745 | 24,865 | 24,595 | 45,363 |
| September 11, 2025 | 25,000 | 24,630 | 24,630 | 25,000 | 24,620 | 40,789 |
| September 10, 2025 | 24,540 | 24,615 | 24,615 | 24,645 | 24,495 | 87,719 |
| September 09, 2025 | 24,465 | 24,480 | 24,480 | 24,540 | 24,410 | 48,581 |
| September 08, 2025 | 24,360 | 24,450 | 24,450 | 24,500 | 24,340 | 53,136 |
| September 05, 2025 | 24,540 | 24,345 | 24,345 | 24,540 | 24,345 | 38,629 |
| September 04, 2025 | 24,385 | 24,575 | 24,575 | 24,660 | 24,385 | 50,124 |
| September 03, 2025 | 24,430 | 24,365 | 24,365 | 24,435 | 24,320 | 43,640 |
| September 02, 2025 | 24,355 | 24,465 | 24,465 | 24,495 | 24,355 | 49,426 |
| September 01, 2025 | 24,360 | 24,250 | 24,250 | 24,360 | 24,100 | 46,123 |
| August 29, 2025 | 24,375 | 24,375 | 24,375 | 24,380 | 24,220 | 55,115 |
| August 28, 2025 | 24,555 | 24,375 | 24,375 | 24,570 | 24,330 | 46,452 |
| August 27, 2025 | 24,730 | 24,530 | 24,530 | 24,730 | 24,500 | 43,733 |
| August 26, 2025 | 24,800 | 24,735 | 24,735 | 24,870 | 24,625 | 44,904 |
| August 25, 2025 | 24,800 | 24,775 | 24,775 | 24,865 | 24,680 | 26,497 |
| August 22, 2025 | 25,240 | 24,800 | 24,800 | 25,240 | 24,722 | 59,758 |
| August 21, 2025 | 25,035 | 25,240 | 25,240 | 25,265 | 25,035 | 59,050 |
| August 20, 2025 | 25,005 | 25,065 | 25,065 | 25,090 | 24,960 | 57,974 |
| August 19, 2025 | 24,700 | 24,885 | 24,885 | 24,885 | 24,695 | 45,069 |
| August 18, 2025 | 24,410 | 24,655 | 24,655 | 24,700 | 24,410 | 87,865 |
| August 14, 2025 | 24,300 | 24,355 | 24,355 | 24,430 | 24,300 | 41,869 |
| August 13, 2025 | 24,445 | 24,280 | 24,280 | 24,445 | 24,265 | 37,868 |
| August 12, 2025 | 24,345 | 24,445 | 24,445 | 24,535 | 24,345 | 58,168 |
| August 11, 2025 | 24,020 | 24,220 | 24,220 | 24,255 | 24,020 | 46,572 |
| August 08, 2025 | 24,135 | 24,205 | 24,205 | 24,395 | 24,135 | 74,694 |