16,040.00
-300(-1.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 16,630 | 16,040 | 16,040 | 16,680 | 15,980 | 205,653 | 
| October 29, 2025 | 16,210 | 16,340 | 16,340 | 16,640 | 16,090 | 283,500 | 
| October 28, 2025 | 16,020 | 16,200 | 16,200 | 16,500 | 15,940 | 211,993 | 
| October 27, 2025 | 15,670 | 16,000 | 16,000 | 16,030 | 15,620 | 206,394 | 
| October 24, 2025 | 15,680 | 15,660 | 15,660 | 15,790 | 15,550 | 138,640 | 
| October 23, 2025 | 15,670 | 15,670 | 15,670 | 15,940 | 15,580 | 137,955 | 
| October 22, 2025 | 16,050 | 15,850 | 15,850 | 16,050 | 15,610 | 135,259 | 
| October 21, 2025 | 15,360 | 15,770 | 15,770 | 16,030 | 15,300 | 331,509 | 
| October 20, 2025 | 15,150 | 15,260 | 15,260 | 15,310 | 14,920 | 146,418 | 
| October 17, 2025 | 15,200 | 15,150 | 15,150 | 15,370 | 15,120 | 200,742 | 
| October 16, 2025 | 15,510 | 15,480 | 15,480 | 15,660 | 15,300 | 125,034 | 
| October 15, 2025 | 15,180 | 15,420 | 15,420 | 15,450 | 15,170 | 115,551 | 
| October 14, 2025 | 15,270 | 15,190 | 15,190 | 15,470 | 15,100 | 141,506 | 
| October 13, 2025 | 15,200 | 15,310 | 15,310 | 15,460 | 15,040 | 150,388 | 
| October 10, 2025 | 15,810 | 15,520 | 15,520 | 15,830 | 15,470 | 200,542 | 
| October 02, 2025 | 16,040 | 15,870 | 15,870 | 16,130 | 15,710 | 264,224 | 
| October 01, 2025 | 15,600 | 15,610 | 15,610 | 15,850 | 15,600 | 61,998 | 
| September 30, 2025 | 15,700 | 15,610 | 15,610 | 15,870 | 15,610 | 113,954 | 
| September 29, 2025 | 15,850 | 15,860 | 15,860 | 16,100 | 15,800 | 73,414 | 
| September 26, 2025 | 15,940 | 15,720 | 15,720 | 15,980 | 15,640 | 127,798 | 
| September 25, 2025 | 15,870 | 16,080 | 16,080 | 16,080 | 15,800 | 106,828 | 
| September 24, 2025 | 16,230 | 15,930 | 15,930 | 16,290 | 15,800 | 128,134 | 
| September 23, 2025 | 16,130 | 16,060 | 16,060 | 16,260 | 15,990 | 134,116 | 
| September 22, 2025 | 16,340 | 16,250 | 16,250 | 16,430 | 16,200 | 112,761 | 
| September 19, 2025 | 16,430 | 16,310 | 16,310 | 16,690 | 16,310 | 148,792 | 
| September 18, 2025 | 16,200 | 16,520 | 16,520 | 16,530 | 16,170 | 129,359 | 
| September 17, 2025 | 16,010 | 16,170 | 16,170 | 16,190 | 15,950 | 97,333 | 
| September 16, 2025 | 16,270 | 16,050 | 16,050 | 16,330 | 16,050 | 131,461 | 
| September 15, 2025 | 16,300 | 16,260 | 16,260 | 16,400 | 16,260 | 81,097 | 
| September 12, 2025 | 16,180 | 16,420 | 16,420 | 16,530 | 16,140 | 197,966 | 
| September 11, 2025 | 16,140 | 16,060 | 16,060 | 16,180 | 15,970 | 177,430 | 
| September 10, 2025 | 15,910 | 16,090 | 16,090 | 16,150 | 15,910 | 113,840 | 
| September 09, 2025 | 15,890 | 15,950 | 15,950 | 15,970 | 15,800 | 76,432 | 
| September 08, 2025 | 15,790 | 15,860 | 15,860 | 15,970 | 15,740 | 91,636 | 
| September 05, 2025 | 15,800 | 15,700 | 15,700 | 15,930 | 15,700 | 91,479 | 
| September 04, 2025 | 15,710 | 15,860 | 15,860 | 15,890 | 15,710 | 71,708 | 
| September 03, 2025 | 15,600 | 15,700 | 15,700 | 15,820 | 15,530 | 69,376 | 
| September 02, 2025 | 15,660 | 15,700 | 15,700 | 16,020 | 15,590 | 90,246 | 
| September 01, 2025 | 16,010 | 15,770 | 15,770 | 16,080 | 15,650 | 150,958 | 
| August 29, 2025 | 16,500 | 16,190 | 16,190 | 16,610 | 16,180 | 123,254 | 
| August 28, 2025 | 16,410 | 16,580 | 16,580 | 16,600 | 16,300 | 78,486 | 
| August 27, 2025 | 16,470 | 16,480 | 16,480 | 16,700 | 16,340 | 86,311 | 
| August 26, 2025 | 16,470 | 16,530 | 16,530 | 16,680 | 16,340 | 105,755 | 
| August 25, 2025 | 16,350 | 16,490 | 16,490 | 16,550 | 16,230 | 79,124 | 
| August 22, 2025 | 16,220 | 16,220 | 16,220 | 16,380 | 16,160 | 59,491 | 
| August 21, 2025 | 16,260 | 16,270 | 16,270 | 16,700 | 16,260 | 130,208 | 
| August 20, 2025 | 16,410 | 16,400 | 16,400 | 16,480 | 16,050 | 152,995 | 
| August 19, 2025 | 16,590 | 16,640 | 16,640 | 16,810 | 16,420 | 149,897 | 
| August 18, 2025 | 16,720 | 16,490 | 16,490 | 16,800 | 16,480 | 112,761 | 
| August 14, 2025 | 16,740 | 16,850 | 16,850 | 16,950 | 16,600 | 178,874 | 
| August 13, 2025 | 16,850 | 16,740 | 16,740 | 16,940 | 16,560 | 193,410 | 
| August 12, 2025 | 16,440 | 16,600 | 16,600 | 17,240 | 16,430 | 275,164 | 
| August 11, 2025 | 16,520 | 16,400 | 16,400 | 16,620 | 16,390 | 175,479 | 
| August 08, 2025 | 16,740 | 16,670 | 16,670 | 16,880 | 16,560 | 123,520 | 
| August 07, 2025 | 16,750 | 16,730 | 16,730 | 16,810 | 16,310 | 383,749 | 
| August 06, 2025 | 16,990 | 16,750 | 16,750 | 16,990 | 16,570 | 147,720 | 
| August 05, 2025 | 16,820 | 16,880 | 16,880 | 16,920 | 16,580 | 214,525 | 
| August 04, 2025 | 16,430 | 16,800 | 16,800 | 17,190 | 16,430 | 222,528 | 
| August 01, 2025 | 17,050 | 16,600 | 16,600 | 17,080 | 16,410 | 223,907 | 
| July 31, 2025 | 17,170 | 17,180 | 17,180 | 17,290 | 17,080 | 143,798 |