4,140.00
+5(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,100 | 4,140 | 4,140 | 4,145 | 4,035 | 40,299 |
| November 06, 2025 | 4,140 | 4,135 | 4,135 | 4,140 | 4,085 | 30,544 |
| November 05, 2025 | 4,140 | 4,110 | 4,110 | 4,140 | 4,000 | 74,067 |
| November 04, 2025 | 4,060 | 4,115 | 4,115 | 4,145 | 4,055 | 38,054 |
| November 03, 2025 | 4,155 | 4,090 | 4,090 | 4,180 | 4,070 | 67,309 |
| October 31, 2025 | 4,145 | 4,150 | 4,150 | 4,180 | 4,105 | 47,618 |
| October 30, 2025 | 4,180 | 4,145 | 4,145 | 4,195 | 4,140 | 93,568 |
| October 29, 2025 | 4,215 | 4,180 | 4,180 | 4,215 | 4,160 | 40,500 |
| October 28, 2025 | 4,190 | 4,215 | 4,215 | 4,235 | 4,155 | 36,454 |
| October 27, 2025 | 4,175 | 4,170 | 4,170 | 4,205 | 4,160 | 65,828 |
| October 24, 2025 | 4,220 | 4,175 | 4,175 | 4,220 | 4,175 | 48,366 |
| October 23, 2025 | 4,225 | 4,220 | 4,220 | 4,245 | 4,185 | 36,198 |
| October 22, 2025 | 4,180 | 4,230 | 4,230 | 4,235 | 4,150 | 49,248 |
| October 21, 2025 | 4,280 | 4,180 | 4,180 | 4,305 | 4,150 | 146,951 |
| October 20, 2025 | 4,265 | 4,275 | 4,275 | 4,300 | 4,230 | 27,729 |
| October 17, 2025 | 4,300 | 4,300 | 4,300 | 4,355 | 4,250 | 48,974 |
| October 16, 2025 | 4,310 | 4,325 | 4,325 | 4,335 | 4,270 | 53,195 |
| October 15, 2025 | 4,280 | 4,300 | 4,300 | 4,320 | 4,265 | 22,424 |
| October 14, 2025 | 4,300 | 4,285 | 4,285 | 4,320 | 4,235 | 34,233 |
| October 13, 2025 | 4,295 | 4,300 | 4,300 | 4,315 | 4,215 | 28,127 |
| October 10, 2025 | 4,340 | 4,310 | 4,310 | 4,365 | 4,295 | 37,165 |
| October 02, 2025 | 4,330 | 4,370 | 4,370 | 4,400 | 4,300 | 46,819 |
| October 01, 2025 | 4,300 | 4,330 | 4,330 | 4,380 | 4,270 | 19,699 |
| September 30, 2025 | 4,285 | 4,300 | 4,300 | 4,390 | 4,270 | 28,593 |
| September 29, 2025 | 4,245 | 4,285 | 4,285 | 4,290 | 4,245 | 16,245 |
| September 26, 2025 | 4,370 | 4,245 | 4,245 | 4,375 | 4,205 | 54,128 |
| September 25, 2025 | 4,370 | 4,340 | 4,340 | 4,370 | 4,325 | 20,926 |
| September 24, 2025 | 4,420 | 4,375 | 4,375 | 4,420 | 4,345 | 22,429 |
| September 23, 2025 | 4,355 | 4,420 | 4,420 | 4,430 | 4,330 | 48,940 |
| September 22, 2025 | 4,345 | 4,355 | 4,355 | 4,360 | 4,325 | 21,586 |
| September 19, 2025 | 4,380 | 4,375 | 4,375 | 4,400 | 4,345 | 13,864 |
| September 18, 2025 | 4,360 | 4,380 | 4,380 | 4,395 | 4,340 | 29,442 |
| September 17, 2025 | 4,340 | 4,355 | 4,355 | 4,360 | 4,320 | 21,189 |
| September 16, 2025 | 4,360 | 4,340 | 4,340 | 4,360 | 4,315 | 24,078 |
| September 15, 2025 | 4,355 | 4,340 | 4,340 | 4,355 | 4,310 | 28,615 |
| September 12, 2025 | 4,330 | 4,355 | 4,355 | 4,355 | 4,315 | 20,889 |
| September 11, 2025 | 4,340 | 4,330 | 4,330 | 4,340 | 4,305 | 18,445 |
| September 10, 2025 | 4,325 | 4,340 | 4,340 | 4,365 | 4,315 | 20,904 |
| September 09, 2025 | 4,330 | 4,325 | 4,325 | 4,355 | 4,300 | 20,316 |
| September 08, 2025 | 4,325 | 4,330 | 4,330 | 4,330 | 4,280 | 18,511 |
| September 05, 2025 | 4,340 | 4,320 | 4,320 | 4,360 | 4,290 | 12,034 |
| September 04, 2025 | 4,305 | 4,340 | 4,340 | 4,350 | 4,300 | 7,274 |
| September 03, 2025 | 4,265 | 4,305 | 4,305 | 4,305 | 4,250 | 15,005 |
| September 02, 2025 | 4,230 | 4,265 | 4,265 | 4,265 | 4,210 | 20,262 |
| September 01, 2025 | 4,300 | 4,230 | 4,230 | 4,340 | 4,200 | 54,357 |
| August 29, 2025 | 4,365 | 4,355 | 4,355 | 4,370 | 4,290 | 30,723 |
| August 28, 2025 | 4,360 | 4,365 | 4,365 | 4,385 | 4,317 | 10,716 |
| August 27, 2025 | 4,350 | 4,360 | 4,360 | 4,375 | 4,315 | 12,832 |
| August 26, 2025 | 4,300 | 4,350 | 4,350 | 4,350 | 4,300 | 8,673 |
| August 25, 2025 | 4,360 | 4,330 | 4,330 | 4,360 | 4,310 | 37,618 |
| August 22, 2025 | 4,300 | 4,320 | 4,320 | 4,320 | 4,270 | 9,600 |
| August 21, 2025 | 4,315 | 4,300 | 4,300 | 4,325 | 4,265 | 24,122 |
| August 20, 2025 | 4,300 | 4,310 | 4,310 | 4,330 | 4,255 | 29,252 |
| August 19, 2025 | 4,365 | 4,330 | 4,330 | 4,425 | 4,270 | 28,264 |
| August 18, 2025 | 4,430 | 4,365 | 4,365 | 4,430 | 4,340 | 56,641 |
| August 14, 2025 | 4,415 | 4,445 | 4,445 | 4,470 | 4,400 | 21,207 |
| August 13, 2025 | 4,430 | 4,450 | 4,450 | 4,480 | 4,350 | 40,620 |
| August 12, 2025 | 4,455 | 4,435 | 4,435 | 4,455 | 4,385 | 18,075 |
| August 11, 2025 | 4,430 | 4,420 | 4,420 | 4,465 | 4,380 | 22,592 |
| August 08, 2025 | 4,405 | 4,430 | 4,430 | 4,475 | 4,395 | 43,628 |