11,600.00
-80(-0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11,650 | 11,680 | 11,680 | 11,700 | 11,570 | 3,937 |
| October 16, 2025 | 11,620 | 11,690 | 11,690 | 11,760 | 11,600 | 3,403 |
| October 15, 2025 | 11,530 | 11,640 | 11,640 | 11,640 | 11,520 | 2,722 |
| October 14, 2025 | 11,470 | 11,550 | 11,550 | 12,120 | 11,470 | 9,039 |
| October 13, 2025 | 11,590 | 11,580 | 11,580 | 11,590 | 11,450 | 6,852 |
| October 10, 2025 | 11,620 | 11,660 | 11,660 | 11,680 | 11,580 | 3,510 |
| October 02, 2025 | 11,720 | 11,680 | 11,680 | 11,730 | 11,670 | 1,768 |
| October 01, 2025 | 11,730 | 11,720 | 11,720 | 11,750 | 11,610 | 5,559 |
| September 30, 2025 | 11,760 | 11,700 | 11,700 | 11,790 | 11,680 | 4,777 |
| September 29, 2025 | 11,650 | 11,680 | 11,680 | 11,800 | 11,620 | 2,797 |
| September 26, 2025 | 11,820 | 11,640 | 11,640 | 11,820 | 11,610 | 3,679 |
| September 25, 2025 | 11,770 | 11,750 | 11,750 | 11,770 | 11,670 | 7,997 |
| September 24, 2025 | 11,830 | 11,710 | 11,710 | 11,830 | 11,670 | 10,101 |
| September 23, 2025 | 11,710 | 11,830 | 11,830 | 11,830 | 11,690 | 4,227 |
| September 22, 2025 | 11,780 | 11,710 | 11,710 | 11,850 | 11,710 | 6,531 |
| September 19, 2025 | 11,790 | 11,760 | 11,760 | 11,800 | 11,720 | 5,267 |
| September 18, 2025 | 11,800 | 11,780 | 11,780 | 11,830 | 11,720 | 6,693 |
| September 17, 2025 | 11,750 | 11,790 | 11,790 | 11,830 | 11,750 | 2,723 |
| September 16, 2025 | 11,840 | 11,780 | 11,780 | 11,840 | 11,730 | 2,600 |
| September 15, 2025 | 11,820 | 11,800 | 11,800 | 11,830 | 11,680 | 4,555 |
| September 12, 2025 | 12,000 | 11,820 | 11,820 | 12,000 | 11,770 | 6,911 |
| September 11, 2025 | 11,850 | 11,840 | 11,840 | 11,900 | 11,800 | 3,669 |
| September 10, 2025 | 11,700 | 11,860 | 11,860 | 12,000 | 11,690 | 5,184 |
| September 09, 2025 | 11,600 | 11,710 | 11,710 | 11,820 | 11,600 | 7,208 |
| September 08, 2025 | 11,580 | 11,610 | 11,610 | 11,750 | 11,550 | 9,737 |
| September 05, 2025 | 11,640 | 11,520 | 11,520 | 11,640 | 11,520 | 2,769 |
| September 04, 2025 | 11,600 | 11,560 | 11,560 | 11,620 | 11,520 | 5,464 |
| September 03, 2025 | 11,590 | 11,550 | 11,550 | 11,690 | 11,490 | 9,895 |
| September 02, 2025 | 11,390 | 11,560 | 11,560 | 11,650 | 11,390 | 1,690 |
| September 01, 2025 | 11,360 | 11,490 | 11,490 | 11,600 | 11,360 | 3,569 |
| August 29, 2025 | 11,520 | 11,540 | 11,540 | 11,620 | 11,480 | 4,064 |
| August 28, 2025 | 11,660 | 11,600 | 11,600 | 11,690 | 11,520 | 2,855 |
| August 27, 2025 | 11,690 | 11,670 | 11,670 | 11,690 | 11,600 | 2,411 |
| August 26, 2025 | 11,710 | 11,690 | 11,690 | 11,710 | 11,630 | 2,047 |
| August 25, 2025 | 11,700 | 11,720 | 11,720 | 11,940 | 11,660 | 5,210 |
| August 22, 2025 | 11,730 | 11,690 | 11,690 | 11,800 | 11,610 | 4,251 |
| August 21, 2025 | 11,740 | 11,730 | 11,730 | 11,860 | 11,710 | 950 |
| August 20, 2025 | 11,850 | 11,720 | 11,720 | 11,850 | 11,600 | 5,331 |
| August 19, 2025 | 11,870 | 11,840 | 11,840 | 11,900 | 11,780 | 4,010 |
| August 18, 2025 | 12,050 | 11,870 | 11,870 | 12,120 | 11,870 | 4,039 |
| August 14, 2025 | 12,160 | 12,000 | 12,000 | 12,160 | 12,000 | 1,297 |
| August 13, 2025 | 12,150 | 12,150 | 12,150 | 12,170 | 12,050 | 1,552 |
| August 12, 2025 | 11,940 | 12,130 | 12,130 | 12,300 | 11,940 | 10,572 |
| August 11, 2025 | 12,070 | 11,940 | 11,940 | 12,090 | 11,890 | 4,046 |
| August 08, 2025 | 11,840 | 12,000 | 12,000 | 12,050 | 11,790 | 7,351 |
| August 07, 2025 | 12,060 | 11,950 | 11,950 | 12,070 | 11,890 | 1,462 |
| August 06, 2025 | 11,640 | 11,970 | 11,970 | 11,980 | 11,620 | 5,460 |
| August 05, 2025 | 11,670 | 11,670 | 11,670 | 11,850 | 11,540 | 4,327 |
| August 04, 2025 | 11,400 | 11,540 | 11,540 | 11,580 | 11,260 | 7,970 |
| August 01, 2025 | 11,630 | 11,420 | 11,420 | 11,720 | 11,360 | 15,535 |
| July 31, 2025 | 11,950 | 11,720 | 11,720 | 11,950 | 11,680 | 12,955 |
| July 30, 2025 | 11,960 | 11,790 | 11,790 | 11,960 | 11,550 | 6,032 |
| July 29, 2025 | 11,800 | 11,920 | 11,920 | 11,950 | 11,710 | 3,516 |
| July 28, 2025 | 12,060 | 11,840 | 11,840 | 12,060 | 11,830 | 7,973 |
| July 25, 2025 | 12,030 | 12,060 | 12,060 | 12,180 | 11,990 | 3,675 |
| July 24, 2025 | 12,200 | 12,020 | 12,020 | 12,270 | 12,020 | 9,054 |
| July 23, 2025 | 12,260 | 12,200 | 12,200 | 12,320 | 12,050 | 5,724 |
| July 22, 2025 | 12,490 | 12,240 | 12,240 | 12,530 | 12,220 | 18,478 |
| July 21, 2025 | 12,370 | 12,470 | 12,470 | 12,600 | 12,370 | 5,433 |
| July 18, 2025 | 12,590 | 12,390 | 12,390 | 12,590 | 12,360 | 7,293 |