24,900.00
-600(-2.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 25,600 | 24,900 | 24,900 | 25,600 | 24,650 | 137,506 |
| October 29, 2025 | 25,500 | 25,500 | 25,500 | 25,800 | 25,100 | 156,858 |
| October 28, 2025 | 25,550 | 25,300 | 25,300 | 25,650 | 25,050 | 165,578 |
| October 27, 2025 | 26,400 | 25,650 | 25,650 | 26,400 | 25,300 | 219,618 |
| October 24, 2025 | 25,100 | 25,750 | 25,750 | 25,750 | 25,050 | 222,478 |
| October 23, 2025 | 24,900 | 24,800 | 24,800 | 25,300 | 24,700 | 99,137 |
| October 22, 2025 | 25,100 | 25,200 | 25,200 | 25,250 | 24,550 | 115,239 |
| October 21, 2025 | 25,500 | 25,000 | 25,000 | 25,800 | 24,900 | 189,712 |
| October 20, 2025 | 25,300 | 25,100 | 25,100 | 25,500 | 24,400 | 166,260 |
| October 17, 2025 | 24,950 | 25,000 | 25,000 | 25,850 | 24,850 | 264,191 |
| October 16, 2025 | 24,300 | 25,050 | 25,050 | 25,150 | 24,050 | 236,780 |
| October 15, 2025 | 24,100 | 24,300 | 24,300 | 24,400 | 24,000 | 126,864 |
| October 14, 2025 | 24,550 | 24,050 | 24,050 | 24,850 | 23,650 | 159,767 |
| October 13, 2025 | 23,550 | 24,400 | 24,400 | 24,450 | 23,550 | 123,693 |
| October 10, 2025 | 24,700 | 24,350 | 24,350 | 24,850 | 24,150 | 165,662 |
| October 02, 2025 | 24,450 | 24,200 | 24,200 | 24,550 | 24,100 | 145,954 |
| October 01, 2025 | 23,650 | 24,100 | 24,100 | 24,400 | 23,650 | 112,230 |
| September 30, 2025 | 23,500 | 23,600 | 23,600 | 24,050 | 23,250 | 111,550 |
| September 29, 2025 | 23,300 | 23,500 | 23,500 | 23,750 | 23,150 | 77,611 |
| September 26, 2025 | 23,900 | 23,150 | 23,150 | 23,900 | 23,000 | 144,617 |
| September 25, 2025 | 24,100 | 24,050 | 24,050 | 24,200 | 23,850 | 104,413 |
| September 24, 2025 | 24,600 | 24,300 | 24,300 | 24,650 | 23,800 | 163,545 |
| September 23, 2025 | 25,350 | 24,800 | 24,800 | 25,450 | 24,550 | 179,929 |
| September 22, 2025 | 24,650 | 25,200 | 25,200 | 25,800 | 24,650 | 281,071 |
| September 19, 2025 | 25,000 | 24,700 | 24,700 | 25,050 | 24,500 | 149,349 |
| September 18, 2025 | 24,900 | 24,700 | 24,700 | 25,050 | 24,500 | 140,815 |
| September 17, 2025 | 24,550 | 24,850 | 24,850 | 24,850 | 24,350 | 138,718 |
| September 16, 2025 | 24,350 | 24,950 | 24,950 | 25,150 | 24,200 | 256,655 |
| September 15, 2025 | 24,400 | 24,200 | 24,200 | 24,650 | 23,950 | 106,064 |
| September 12, 2025 | 24,600 | 24,300 | 24,300 | 24,800 | 24,100 | 181,348 |
| September 11, 2025 | 24,200 | 24,200 | 24,200 | 24,350 | 23,750 | 475,009 |
| September 10, 2025 | 24,150 | 23,950 | 23,950 | 24,250 | 23,750 | 124,382 |
| September 09, 2025 | 23,750 | 24,000 | 24,000 | 24,200 | 23,400 | 263,802 |
| September 08, 2025 | 23,600 | 23,500 | 23,500 | 23,750 | 23,400 | 96,642 |
| September 05, 2025 | 23,900 | 23,650 | 23,650 | 23,950 | 23,550 | 90,423 |
| September 04, 2025 | 24,100 | 23,700 | 23,700 | 24,200 | 23,600 | 93,750 |
| September 03, 2025 | 23,050 | 23,650 | 23,650 | 23,800 | 23,050 | 116,500 |
| September 02, 2025 | 23,200 | 23,100 | 23,100 | 23,350 | 22,850 | 195,778 |
| September 01, 2025 | 23,500 | 23,150 | 23,150 | 23,550 | 22,950 | 163,899 |
| August 29, 2025 | 24,200 | 23,800 | 23,800 | 24,400 | 23,700 | 148,192 |
| August 28, 2025 | 24,500 | 24,200 | 24,200 | 24,850 | 24,100 | 173,901 |
| August 27, 2025 | 24,450 | 24,650 | 24,650 | 24,850 | 24,200 | 164,196 |
| August 26, 2025 | 23,950 | 24,400 | 24,400 | 24,650 | 23,850 | 179,453 |
| August 25, 2025 | 23,400 | 24,100 | 24,100 | 24,350 | 23,400 | 171,034 |
| August 22, 2025 | 23,200 | 23,050 | 23,050 | 23,400 | 23,000 | 104,583 |
| August 21, 2025 | 23,450 | 23,200 | 23,200 | 23,500 | 23,100 | 123,464 |
| August 20, 2025 | 23,700 | 23,300 | 23,300 | 23,950 | 22,950 | 300,744 |
| August 19, 2025 | 25,200 | 24,350 | 24,350 | 25,250 | 24,150 | 246,520 |
| August 18, 2025 | 26,050 | 24,950 | 24,950 | 26,100 | 24,950 | 266,490 |
| August 14, 2025 | 26,900 | 26,050 | 26,050 | 27,050 | 25,900 | 403,772 |
| August 13, 2025 | 25,250 | 26,850 | 26,850 | 27,700 | 24,400 | 1.57M |
| August 12, 2025 | 25,350 | 24,900 | 24,900 | 25,500 | 24,900 | 201,614 |
| August 11, 2025 | 24,700 | 25,600 | 25,600 | 25,650 | 24,500 | 300,893 |
| August 08, 2025 | 24,650 | 24,550 | 24,550 | 25,200 | 24,400 | 255,936 |
| August 07, 2025 | 24,950 | 24,500 | 24,500 | 24,950 | 24,350 | 212,508 |
| August 06, 2025 | 24,950 | 24,650 | 24,650 | 25,050 | 24,550 | 228,381 |
| August 05, 2025 | 25,900 | 24,600 | 24,600 | 25,900 | 24,250 | 651,018 |
| August 04, 2025 | 26,000 | 26,150 | 26,150 | 26,350 | 25,800 | 126,613 |
| August 01, 2025 | 26,600 | 26,100 | 26,100 | 26,650 | 25,900 | 281,355 |
| July 31, 2025 | 27,850 | 27,150 | 27,150 | 28,300 | 26,850 | 274,364 |