2,970.00
+5(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,985 | 2,965 | 2,965 | 2,985 | 2,945 | 413,689 |
| October 16, 2025 | 2,990 | 2,985 | 2,985 | 3,005 | 2,970 | 565,519 |
| October 15, 2025 | 2,990 | 2,990 | 2,990 | 3,005 | 2,975 | 751,845 |
| October 14, 2025 | 2,990 | 2,990 | 2,990 | 2,995 | 2,970 | 291,053 |
| October 13, 2025 | 3,000 | 2,990 | 2,990 | 3,050 | 2,965 | 764,329 |
| October 10, 2025 | 3,020 | 3,035 | 3,035 | 3,035 | 2,985 | 776,466 |
| October 02, 2025 | 3,000 | 3,030 | 3,030 | 3,030 | 2,965 | 383,270 |
| October 01, 2025 | 2,995 | 3,000 | 3,000 | 3,000 | 2,975 | 288,765 |
| September 30, 2025 | 2,970 | 2,995 | 2,995 | 2,995 | 2,935 | 478,077 |
| September 29, 2025 | 2,940 | 2,970 | 2,970 | 2,985 | 2,920 | 329,065 |
| September 26, 2025 | 2,955 | 2,940 | 2,940 | 2,955 | 2,910 | 502,085 |
| September 25, 2025 | 2,900 | 2,960 | 2,960 | 2,960 | 2,890 | 320,083 |
| September 24, 2025 | 2,930 | 2,900 | 2,900 | 2,930 | 2,860 | 519,323 |
| September 23, 2025 | 2,970 | 2,930 | 2,930 | 2,995 | 2,900 | 818,104 |
| September 22, 2025 | 3,055 | 2,985 | 2,985 | 3,055 | 2,975 | 635,035 |
| September 19, 2025 | 2,975 | 3,065 | 3,065 | 3,065 | 2,975 | 2.35M |
| September 18, 2025 | 3,040 | 2,975 | 2,975 | 3,055 | 2,970 | 1.01M |
| September 17, 2025 | 3,045 | 3,045 | 3,045 | 3,050 | 3,025 | 250,207 |
| September 16, 2025 | 3,055 | 3,045 | 3,045 | 3,065 | 3,010 | 511,937 |
| September 15, 2025 | 3,045 | 3,055 | 3,055 | 3,055 | 3,025 | 467,507 |
| September 12, 2025 | 3,020 | 3,035 | 3,035 | 3,035 | 2,985 | 389,265 |
| September 11, 2025 | 2,995 | 3,020 | 3,020 | 3,020 | 2,985 | 274,307 |
| September 10, 2025 | 3,050 | 2,995 | 2,995 | 3,050 | 2,990 | 661,758 |
| September 09, 2025 | 3,000 | 3,050 | 3,050 | 3,085 | 3,000 | 1.09M |
| September 08, 2025 | 2,875 | 3,000 | 3,000 | 3,010 | 2,875 | 1.51M |
| September 05, 2025 | 2,860 | 2,875 | 2,875 | 2,885 | 2,850 | 464,746 |
| September 04, 2025 | 2,785 | 2,870 | 2,870 | 2,870 | 2,785 | 690,135 |
| September 03, 2025 | 2,790 | 2,800 | 2,800 | 2,815 | 2,780 | 449,763 |
| September 02, 2025 | 2,765 | 2,800 | 2,800 | 2,805 | 2,745 | 468,557 |
| September 01, 2025 | 2,710 | 2,765 | 2,765 | 2,765 | 2,695 | 445,768 |
| August 29, 2025 | 2,720 | 2,710 | 2,710 | 2,730 | 2,700 | 286,119 |
| August 28, 2025 | 2,665 | 2,720 | 2,720 | 2,725 | 2,650 | 706,765 |
| August 27, 2025 | 2,685 | 2,665 | 2,665 | 2,690 | 2,635 | 452,010 |
| August 26, 2025 | 2,635 | 2,685 | 2,685 | 2,685 | 2,620 | 751,310 |
| August 25, 2025 | 2,630 | 2,635 | 2,635 | 2,640 | 2,610 | 375,915 |
| August 22, 2025 | 2,605 | 2,625 | 2,625 | 2,640 | 2,600 | 548,232 |
| August 21, 2025 | 2,590 | 2,595 | 2,595 | 2,600 | 2,570 | 192,753 |
| August 20, 2025 | 2,580 | 2,595 | 2,595 | 2,595 | 2,550 | 242,949 |
| August 19, 2025 | 2,590 | 2,580 | 2,580 | 2,590 | 2,550 | 413,275 |
| August 18, 2025 | 2,595 | 2,575 | 2,575 | 2,595 | 2,555 | 467,179 |
| August 14, 2025 | 2,600 | 2,595 | 2,595 | 2,630 | 2,555 | 1.68M |
| August 13, 2025 | 2,620 | 2,600 | 2,600 | 2,625 | 2,590 | 274,221 |
| August 12, 2025 | 2,620 | 2,620 | 2,620 | 2,635 | 2,585 | 295,920 |
| August 11, 2025 | 2,615 | 2,620 | 2,620 | 2,620 | 2,565 | 434,618 |
| August 08, 2025 | 2,605 | 2,620 | 2,620 | 2,675 | 2,595 | 958,751 |
| August 07, 2025 | 2,535 | 2,605 | 2,605 | 2,615 | 2,525 | 848,653 |
| August 06, 2025 | 2,500 | 2,525 | 2,525 | 2,550 | 2,495 | 337,828 |
| August 05, 2025 | 2,515 | 2,530 | 2,530 | 2,550 | 2,510 | 367,470 |
| August 04, 2025 | 2,470 | 2,515 | 2,515 | 2,520 | 2,445 | 465,266 |
| August 01, 2025 | 2,460 | 2,470 | 2,470 | 2,480 | 2,425 | 698,584 |
| July 31, 2025 | 2,470 | 2,470 | 2,470 | 2,500 | 2,455 | 623,151 |
| July 30, 2025 | 2,500 | 2,470 | 2,470 | 2,520 | 2,465 | 1.01M |
| July 29, 2025 | 2,500 | 2,510 | 2,510 | 2,520 | 2,480 | 520,367 |
| July 28, 2025 | 2,515 | 2,500 | 2,500 | 2,525 | 2,485 | 725,866 |
| July 25, 2025 | 2,560 | 2,530 | 2,530 | 2,560 | 2,520 | 596,898 |
| July 24, 2025 | 2,555 | 2,560 | 2,560 | 2,570 | 2,535 | 576,485 |
| July 23, 2025 | 2,580 | 2,560 | 2,560 | 2,590 | 2,550 | 525,226 |
| July 22, 2025 | 2,590 | 2,580 | 2,580 | 2,600 | 2,565 | 596,862 |
| July 21, 2025 | 2,610 | 2,595 | 2,595 | 2,610 | 2,580 | 686,537 |
| July 18, 2025 | 2,610 | 2,610 | 2,610 | 2,615 | 2,590 | 432,965 |