11,810.00
-30(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11,790 | 11,810 | 11,810 | 12,000 | 11,760 | 17,642 |
| October 23, 2025 | 11,850 | 11,840 | 11,840 | 11,900 | 11,790 | 14,522 |
| October 22, 2025 | 11,860 | 11,850 | 11,850 | 11,860 | 11,700 | 17,316 |
| October 21, 2025 | 11,990 | 11,860 | 11,860 | 11,990 | 11,830 | 17,205 |
| October 20, 2025 | 11,760 | 11,870 | 11,870 | 11,990 | 11,750 | 12,209 |
| October 17, 2025 | 11,900 | 11,780 | 11,780 | 11,900 | 11,710 | 17,462 |
| October 16, 2025 | 11,700 | 11,840 | 11,840 | 11,950 | 11,700 | 23,603 |
| October 15, 2025 | 11,570 | 11,800 | 11,800 | 11,820 | 11,570 | 20,901 |
| October 14, 2025 | 11,710 | 11,680 | 11,680 | 11,850 | 11,650 | 20,363 |
| October 13, 2025 | 11,480 | 11,710 | 11,710 | 11,780 | 11,480 | 29,495 |
| October 10, 2025 | 11,910 | 11,800 | 11,800 | 12,070 | 11,790 | 14,968 |
| October 02, 2025 | 11,850 | 11,930 | 11,930 | 11,950 | 11,800 | 26,490 |
| October 01, 2025 | 11,910 | 11,900 | 11,900 | 12,000 | 11,820 | 18,587 |
| September 30, 2025 | 12,030 | 11,870 | 11,870 | 12,080 | 11,840 | 31,704 |
| September 29, 2025 | 12,170 | 12,010 | 12,010 | 12,170 | 12,010 | 9,534 |
| September 26, 2025 | 12,180 | 11,980 | 11,980 | 12,180 | 11,970 | 13,387 |
| September 25, 2025 | 12,180 | 12,180 | 12,180 | 12,200 | 12,050 | 12,040 |
| September 24, 2025 | 12,290 | 12,180 | 12,180 | 12,300 | 12,150 | 11,856 |
| September 23, 2025 | 12,290 | 12,290 | 12,290 | 12,390 | 12,130 | 21,868 |
| September 22, 2025 | 12,180 | 12,290 | 12,290 | 12,370 | 12,150 | 24,547 |
| September 19, 2025 | 12,180 | 12,210 | 12,210 | 12,300 | 12,140 | 20,726 |
| September 18, 2025 | 12,000 | 12,210 | 12,210 | 12,240 | 11,940 | 30,065 |
| September 17, 2025 | 11,910 | 11,930 | 11,930 | 11,990 | 11,860 | 8,505 |
| September 16, 2025 | 11,870 | 11,910 | 11,910 | 12,000 | 11,870 | 11,390 |
| September 15, 2025 | 11,870 | 11,870 | 11,870 | 11,990 | 11,860 | 17,385 |
| September 12, 2025 | 11,840 | 11,930 | 11,930 | 11,930 | 11,790 | 10,886 |
| September 11, 2025 | 11,850 | 11,790 | 11,790 | 11,920 | 11,770 | 12,697 |
| September 10, 2025 | 11,810 | 11,880 | 11,880 | 11,900 | 11,810 | 10,519 |
| September 09, 2025 | 11,890 | 11,860 | 11,860 | 12,000 | 11,750 | 15,841 |
| September 08, 2025 | 11,790 | 11,770 | 11,770 | 11,830 | 11,720 | 9,434 |
| September 05, 2025 | 11,850 | 11,790 | 11,790 | 11,880 | 11,750 | 11,928 |
| September 04, 2025 | 11,780 | 11,790 | 11,790 | 11,920 | 11,780 | 15,294 |
| September 03, 2025 | 11,890 | 11,790 | 11,790 | 11,930 | 11,780 | 7,108 |
| September 02, 2025 | 11,870 | 11,830 | 11,830 | 11,930 | 11,760 | 9,102 |
| September 01, 2025 | 12,050 | 11,810 | 11,810 | 12,080 | 11,700 | 29,835 |
| August 29, 2025 | 11,700 | 12,050 | 12,050 | 12,130 | 11,570 | 45,812 |
| August 28, 2025 | 11,720 | 11,700 | 11,700 | 11,760 | 11,610 | 3,953 |
| August 27, 2025 | 11,580 | 11,700 | 11,700 | 11,750 | 11,580 | 8,232 |
| August 26, 2025 | 11,600 | 11,670 | 11,670 | 11,690 | 11,520 | 9,593 |
| August 25, 2025 | 11,560 | 11,600 | 11,600 | 11,700 | 11,490 | 18,665 |
| August 22, 2025 | 11,550 | 11,570 | 11,570 | 11,660 | 11,500 | 7,993 |
| August 21, 2025 | 11,830 | 11,600 | 11,600 | 11,830 | 11,590 | 29,205 |
| August 20, 2025 | 11,880 | 11,780 | 11,780 | 11,880 | 11,700 | 16,168 |
| August 19, 2025 | 11,940 | 11,880 | 11,880 | 12,000 | 11,780 | 15,544 |
| August 18, 2025 | 11,920 | 11,940 | 11,940 | 12,080 | 11,920 | 13,624 |
| August 14, 2025 | 11,940 | 11,900 | 11,900 | 12,030 | 11,860 | 5,383 |
| August 13, 2025 | 12,000 | 11,920 | 11,920 | 12,140 | 11,800 | 11,622 |
| August 12, 2025 | 11,920 | 11,970 | 11,970 | 12,100 | 11,860 | 29,648 |
| August 11, 2025 | 11,890 | 11,850 | 11,850 | 12,080 | 11,820 | 12,722 |
| August 08, 2025 | 12,000 | 11,890 | 11,890 | 12,160 | 11,840 | 30,197 |
| August 07, 2025 | 12,000 | 12,000 | 12,000 | 12,050 | 11,860 | 13,985 |
| August 06, 2025 | 12,000 | 11,950 | 11,950 | 12,000 | 11,780 | 10,449 |
| August 05, 2025 | 11,730 | 11,830 | 11,830 | 12,020 | 11,730 | 6,252 |
| August 04, 2025 | 11,780 | 11,800 | 11,800 | 11,870 | 11,530 | 15,195 |
| August 01, 2025 | 11,900 | 11,710 | 11,710 | 12,040 | 11,630 | 23,280 |
| July 31, 2025 | 11,950 | 11,970 | 11,970 | 11,990 | 11,870 | 19,396 |
| July 30, 2025 | 11,850 | 11,930 | 11,930 | 11,980 | 11,820 | 10,171 |
| July 29, 2025 | 12,020 | 11,850 | 11,850 | 12,020 | 11,710 | 15,017 |
| July 28, 2025 | 12,000 | 11,800 | 11,800 | 12,040 | 11,770 | 19,824 |
| July 25, 2025 | 12,080 | 12,040 | 12,040 | 12,130 | 12,040 | 6,041 |