34,450.00
-50(-0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 34,400 | 34,500 | 34,500 | 35,100 | 34,400 | 6,021 |
| October 16, 2025 | 35,050 | 34,750 | 34,750 | 35,350 | 34,750 | 3,390 |
| October 15, 2025 | 34,550 | 34,900 | 34,900 | 35,250 | 34,550 | 3,393 |
| October 14, 2025 | 34,850 | 34,750 | 34,750 | 35,150 | 34,600 | 6,221 |
| October 13, 2025 | 35,250 | 35,150 | 35,150 | 35,450 | 34,850 | 7,447 |
| October 10, 2025 | 35,400 | 35,250 | 35,250 | 35,650 | 35,100 | 6,104 |
| October 02, 2025 | 35,650 | 35,350 | 35,350 | 35,850 | 35,350 | 3,482 |
| October 01, 2025 | 35,300 | 35,550 | 35,550 | 35,700 | 35,300 | 1,191 |
| September 30, 2025 | 35,400 | 35,500 | 35,500 | 35,700 | 35,350 | 2,146 |
| September 29, 2025 | 36,000 | 35,500 | 35,500 | 36,000 | 35,450 | 1,833 |
| September 26, 2025 | 35,900 | 35,550 | 35,550 | 35,900 | 35,400 | 3,622 |
| September 25, 2025 | 35,600 | 35,950 | 35,950 | 36,050 | 35,600 | 2,995 |
| September 24, 2025 | 35,850 | 35,850 | 35,850 | 35,900 | 35,500 | 3,985 |
| September 23, 2025 | 36,150 | 35,600 | 35,600 | 36,200 | 35,400 | 6,399 |
| September 22, 2025 | 35,900 | 36,000 | 36,000 | 36,200 | 35,500 | 6,538 |
| September 19, 2025 | 35,850 | 35,650 | 35,650 | 36,100 | 35,600 | 4,595 |
| September 18, 2025 | 35,650 | 36,000 | 36,000 | 36,050 | 35,500 | 7,730 |
| September 17, 2025 | 35,400 | 35,600 | 35,600 | 35,650 | 35,150 | 9,224 |
| September 16, 2025 | 35,400 | 35,400 | 35,400 | 35,550 | 35,300 | 4,119 |
| September 15, 2025 | 35,550 | 35,400 | 35,400 | 35,600 | 35,350 | 6,015 |
| September 12, 2025 | 35,800 | 35,550 | 35,550 | 36,000 | 35,450 | 11,674 |
| September 11, 2025 | 36,000 | 36,050 | 36,050 | 36,600 | 36,000 | 6,066 |
| September 10, 2025 | 35,850 | 36,200 | 36,200 | 36,400 | 35,850 | 4,351 |
| September 09, 2025 | 36,300 | 36,050 | 36,050 | 36,300 | 36,000 | 2,169 |
| September 08, 2025 | 36,100 | 36,150 | 36,150 | 36,200 | 35,750 | 1,920 |
| September 05, 2025 | 36,300 | 35,900 | 35,900 | 36,350 | 35,900 | 3,828 |
| September 04, 2025 | 35,900 | 36,100 | 36,100 | 36,300 | 35,900 | 2,210 |
| September 03, 2025 | 35,550 | 36,150 | 36,150 | 36,150 | 35,550 | 1,961 |
| September 02, 2025 | 35,800 | 35,900 | 35,900 | 36,000 | 35,700 | 2,542 |
| September 01, 2025 | 35,700 | 35,850 | 35,850 | 36,000 | 35,500 | 3,318 |
| August 29, 2025 | 36,000 | 35,900 | 35,900 | 36,250 | 35,850 | 4,623 |
| August 28, 2025 | 35,800 | 36,200 | 36,200 | 36,200 | 35,500 | 3,836 |
| August 27, 2025 | 35,400 | 35,800 | 35,800 | 36,000 | 35,300 | 10,045 |
| August 26, 2025 | 35,600 | 35,550 | 35,550 | 35,800 | 35,400 | 6,211 |
| August 25, 2025 | 36,300 | 35,600 | 35,600 | 36,300 | 35,500 | 14,493 |
| August 22, 2025 | 37,600 | 36,450 | 36,450 | 37,600 | 35,900 | 18,540 |
| August 21, 2025 | 35,750 | 35,850 | 35,850 | 36,150 | 35,600 | 6,809 |
| August 20, 2025 | 36,750 | 35,950 | 35,950 | 36,800 | 35,600 | 9,645 |
| August 19, 2025 | 36,000 | 36,300 | 36,300 | 36,350 | 35,950 | 4,974 |
| August 18, 2025 | 36,450 | 36,050 | 36,050 | 36,700 | 36,050 | 6,915 |
| August 14, 2025 | 37,100 | 36,600 | 36,600 | 37,100 | 36,500 | 4,196 |
| August 13, 2025 | 37,050 | 36,700 | 36,700 | 37,200 | 36,400 | 6,680 |
| August 12, 2025 | 37,050 | 37,050 | 37,050 | 37,700 | 37,050 | 3,255 |
| August 11, 2025 | 37,750 | 37,250 | 37,250 | 37,750 | 37,100 | 5,505 |
| August 08, 2025 | 37,100 | 37,150 | 37,150 | 37,500 | 37,100 | 4,215 |
| August 07, 2025 | 37,100 | 37,100 | 37,100 | 37,500 | 36,900 | 5,513 |
| August 06, 2025 | 37,650 | 37,200 | 37,200 | 37,650 | 36,600 | 5,452 |
| August 05, 2025 | 37,000 | 36,950 | 36,950 | 37,550 | 36,950 | 2,747 |
| August 04, 2025 | 36,650 | 37,000 | 37,000 | 37,300 | 36,650 | 3,384 |
| August 01, 2025 | 37,500 | 37,000 | 37,000 | 37,500 | 36,700 | 5,205 |
| July 31, 2025 | 37,800 | 37,500 | 37,500 | 38,000 | 37,450 | 4,405 |
| July 30, 2025 | 36,800 | 37,800 | 37,800 | 37,800 | 36,800 | 6,632 |
| July 29, 2025 | 36,800 | 36,950 | 36,950 | 37,300 | 36,800 | 2,814 |
| July 28, 2025 | 37,400 | 36,850 | 36,850 | 37,700 | 36,850 | 13,352 |
| July 25, 2025 | 37,800 | 37,600 | 37,600 | 38,000 | 37,550 | 2,347 |
| July 24, 2025 | 38,300 | 37,450 | 37,450 | 38,750 | 37,450 | 7,538 |
| July 23, 2025 | 38,900 | 38,200 | 38,200 | 39,000 | 38,000 | 8,143 |
| July 22, 2025 | 38,600 | 38,400 | 38,400 | 39,300 | 38,300 | 12,003 |
| July 21, 2025 | 38,900 | 38,700 | 38,700 | 39,050 | 38,250 | 7,287 |
| July 18, 2025 | 38,750 | 38,500 | 38,500 | 39,100 | 38,250 | 3,902 |
