27,955.00
+365(+1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 27,595 | 27,955 | 27,955 | 28,640 | 27,525 | 4,421 |
| October 16, 2025 | 26,335 | 27,590 | 27,590 | 27,590 | 26,335 | 5,442 |
| October 15, 2025 | 25,090 | 26,290 | 26,290 | 26,290 | 25,090 | 7,570 |
| October 14, 2025 | 25,745 | 24,975 | 24,975 | 26,460 | 24,730 | 4,927 |
| October 13, 2025 | 25,310 | 25,555 | 25,555 | 26,030 | 24,590 | 4,131 |
| October 10, 2025 | 25,700 | 26,030 | 26,030 | 27,040 | 25,450 | 17,378 |
| October 02, 2025 | 25,085 | 25,045 | 25,045 | 25,220 | 24,375 | 8,464 |
| October 01, 2025 | 23,335 | 23,525 | 23,525 | 23,550 | 23,335 | 1,934 |
| September 30, 2025 | 23,230 | 23,080 | 23,080 | 23,230 | 23,055 | 188 |
| September 29, 2025 | 22,750 | 23,200 | 23,200 | 23,280 | 22,750 | 1,227 |
| September 26, 2025 | 24,080 | 22,610 | 22,610 | 24,080 | 22,240 | 4,192 |
| September 25, 2025 | 23,735 | 23,650 | 23,650 | 23,835 | 23,480 | 580 |
| September 24, 2025 | 24,040 | 23,690 | 23,690 | 24,040 | 23,265 | 5,899 |
| September 23, 2025 | 23,785 | 23,945 | 23,945 | 24,040 | 23,600 | 5,518 |
| September 22, 2025 | 23,365 | 23,610 | 23,610 | 23,700 | 23,365 | 1,480 |
| September 19, 2025 | 23,130 | 23,100 | 23,100 | 23,230 | 22,900 | 5,498 |
| September 18, 2025 | 22,750 | 23,140 | 23,140 | 23,140 | 22,565 | 549 |
| September 17, 2025 | 23,070 | 22,450 | 22,450 | 23,070 | 22,400 | 2,835 |
| September 16, 2025 | 22,260 | 22,990 | 22,990 | 23,000 | 22,260 | 2,098 |
| September 15, 2025 | 22,190 | 22,305 | 22,305 | 22,415 | 22,190 | 2,782 |
| September 12, 2025 | 21,420 | 22,055 | 22,055 | 22,055 | 21,420 | 2,801 |
| September 11, 2025 | 20,990 | 21,150 | 21,150 | 21,300 | 20,895 | 4,349 |
| September 10, 2025 | 20,180 | 20,855 | 20,855 | 20,910 | 20,180 | 10,517 |
| September 09, 2025 | 19,580 | 19,875 | 19,875 | 19,875 | 19,580 | 907 |
| September 08, 2025 | 19,485 | 19,535 | 19,535 | 19,545 | 19,485 | 240 |
| September 05, 2025 | 19,400 | 19,485 | 19,485 | 19,525 | 19,400 | 1,714 |
| September 04, 2025 | 19,160 | 19,360 | 19,360 | 19,385 | 19,160 | 343 |
| September 03, 2025 | 19,010 | 19,135 | 19,135 | 19,160 | 19,000 | 1,249 |
| September 02, 2025 | 18,840 | 19,010 | 19,010 | 19,010 | 18,840 | 1,697 |
| September 01, 2025 | 18,910 | 18,705 | 18,705 | 19,110 | 18,600 | 1,046 |
| August 29, 2025 | 19,435 | 19,385 | 19,385 | 19,435 | 19,305 | 57 |
| August 28, 2025 | 19,165 | 19,405 | 19,405 | 19,510 | 19,155 | 450 |
| August 27, 2025 | 19,150 | 19,340 | 19,340 | 19,340 | 19,010 | 1,279 |
| August 26, 2025 | 19,400 | 19,235 | 19,235 | 19,400 | 19,145 | 1,183 |
| August 25, 2025 | 19,160 | 19,385 | 19,385 | 19,445 | 19,160 | 3,174 |
| August 22, 2025 | 19,110 | 19,050 | 19,050 | 19,130 | 18,930 | 777 |
| August 21, 2025 | 18,690 | 18,800 | 18,800 | 19,080 | 18,690 | 1,151 |
| August 20, 2025 | 18,605 | 18,690 | 18,690 | 18,690 | 18,080 | 10,746 |
| August 19, 2025 | 19,150 | 18,785 | 18,785 | 19,200 | 18,725 | 3,573 |
| August 18, 2025 | 19,680 | 19,125 | 19,125 | 19,680 | 19,125 | 3,053 |
| August 14, 2025 | 19,895 | 19,830 | 19,830 | 19,905 | 19,750 | 1,568 |
| August 13, 2025 | 19,695 | 19,800 | 19,800 | 19,800 | 19,640 | 468 |
| August 12, 2025 | 19,695 | 19,475 | 19,475 | 19,950 | 19,395 | 2,329 |
| August 11, 2025 | 19,600 | 19,550 | 19,550 | 19,725 | 19,440 | 536 |
| August 08, 2025 | 19,625 | 19,405 | 19,405 | 19,740 | 19,400 | 845 |
| August 07, 2025 | 19,440 | 19,505 | 19,505 | 19,630 | 19,440 | 3,674 |
| August 06, 2025 | 19,240 | 19,445 | 19,445 | 19,445 | 19,015 | 1,444 |
| August 05, 2025 | 18,970 | 19,370 | 19,370 | 19,520 | 18,970 | 3,692 |
| August 04, 2025 | 18,205 | 18,835 | 18,835 | 18,860 | 18,180 | 9,725 |
| August 01, 2025 | 19,730 | 18,370 | 18,370 | 19,730 | 18,280 | 18,860 |
| July 31, 2025 | 20,415 | 19,920 | 19,920 | 20,415 | 19,840 | 4,204 |
| July 30, 2025 | 19,810 | 20,160 | 20,160 | 20,300 | 19,760 | 8,730 |
| July 29, 2025 | 19,340 | 19,700 | 19,700 | 19,740 | 19,165 | 1,763 |
| July 28, 2025 | 19,515 | 19,540 | 19,540 | 19,580 | 19,200 | 2,975 |
| July 25, 2025 | 19,475 | 19,255 | 19,255 | 19,515 | 19,255 | 965 |
| July 24, 2025 | 19,545 | 19,380 | 19,380 | 19,925 | 19,285 | 3,176 |
| July 23, 2025 | 19,250 | 19,320 | 19,320 | 19,570 | 18,975 | 962 |
| July 22, 2025 | 19,740 | 19,250 | 19,250 | 19,875 | 19,105 | 2,778 |
| July 21, 2025 | 19,545 | 19,725 | 19,725 | 19,740 | 19,545 | 1,571 |
| July 18, 2025 | 19,515 | 19,450 | 19,450 | 19,545 | 19,410 | 2,201 |