3,760.00
-70(-1.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,790 | 3,760 | 3,760 | 3,810 | 3,665 | 63,375 |
| November 06, 2025 | 3,695 | 3,830 | 3,830 | 3,900 | 3,580 | 134,909 |
| November 05, 2025 | 3,760 | 3,655 | 3,655 | 3,760 | 3,530 | 70,300 |
| November 04, 2025 | 3,650 | 3,665 | 3,665 | 3,725 | 3,620 | 47,655 |
| November 03, 2025 | 3,735 | 3,650 | 3,650 | 3,760 | 3,645 | 94,902 |
| October 31, 2025 | 3,750 | 3,735 | 3,735 | 3,790 | 3,720 | 34,806 |
| October 30, 2025 | 3,845 | 3,750 | 3,750 | 3,880 | 3,745 | 92,892 |
| October 29, 2025 | 3,900 | 3,845 | 3,845 | 3,900 | 3,805 | 70,032 |
| October 28, 2025 | 3,910 | 3,895 | 3,895 | 3,920 | 3,690 | 84,596 |
| October 27, 2025 | 3,905 | 3,910 | 3,910 | 3,970 | 3,875 | 54,105 |
| October 24, 2025 | 3,850 | 3,870 | 3,870 | 3,945 | 3,820 | 38,635 |
| October 23, 2025 | 3,870 | 3,845 | 3,845 | 3,910 | 3,720 | 50,539 |
| October 22, 2025 | 3,910 | 3,900 | 3,900 | 3,960 | 3,830 | 49,822 |
| October 21, 2025 | 3,905 | 3,910 | 3,910 | 4,000 | 3,885 | 106,719 |
| October 20, 2025 | 3,815 | 3,900 | 3,900 | 3,930 | 3,770 | 91,847 |
| October 17, 2025 | 3,970 | 3,815 | 3,815 | 3,980 | 3,810 | 73,135 |
| October 16, 2025 | 3,975 | 3,970 | 3,970 | 4,075 | 3,925 | 118,936 |
| October 15, 2025 | 3,840 | 3,940 | 3,940 | 3,970 | 3,840 | 48,239 |
| October 14, 2025 | 3,835 | 3,855 | 3,855 | 3,905 | 3,805 | 59,380 |
| October 13, 2025 | 3,805 | 3,835 | 3,835 | 3,850 | 3,750 | 61,903 |
| October 10, 2025 | 3,935 | 3,865 | 3,865 | 3,950 | 3,845 | 66,139 |
| October 02, 2025 | 3,910 | 3,915 | 3,915 | 4,005 | 3,810 | 112,984 |
| October 01, 2025 | 3,950 | 3,905 | 3,905 | 3,980 | 3,895 | 65,514 |
| September 30, 2025 | 4,030 | 3,960 | 3,960 | 4,035 | 3,950 | 50,042 |
| September 29, 2025 | 3,980 | 4,035 | 4,035 | 4,170 | 3,975 | 142,082 |
| September 26, 2025 | 4,020 | 3,980 | 3,980 | 4,045 | 3,900 | 87,687 |
| September 25, 2025 | 4,070 | 4,020 | 4,020 | 4,070 | 3,990 | 65,540 |
| September 24, 2025 | 4,160 | 4,040 | 4,040 | 4,165 | 4,005 | 128,814 |
| September 23, 2025 | 4,220 | 4,160 | 4,160 | 4,220 | 4,110 | 72,415 |
| September 22, 2025 | 4,200 | 4,220 | 4,220 | 4,255 | 4,175 | 42,100 |
| September 19, 2025 | 4,245 | 4,200 | 4,200 | 4,305 | 4,195 | 47,193 |
| September 18, 2025 | 4,270 | 4,255 | 4,255 | 4,285 | 4,210 | 73,253 |
| September 17, 2025 | 4,425 | 4,270 | 4,270 | 4,425 | 4,235 | 105,984 |
| September 16, 2025 | 4,405 | 4,390 | 4,390 | 4,440 | 4,320 | 125,359 |
| September 15, 2025 | 4,290 | 4,385 | 4,385 | 4,555 | 4,290 | 301,144 |
| September 12, 2025 | 4,250 | 4,280 | 4,280 | 4,410 | 4,220 | 218,777 |
| September 11, 2025 | 4,290 | 4,215 | 4,215 | 4,340 | 4,195 | 89,526 |
| September 10, 2025 | 4,220 | 4,290 | 4,290 | 4,345 | 4,120 | 124,494 |
| September 09, 2025 | 4,070 | 4,195 | 4,195 | 4,230 | 4,050 | 156,357 |
| September 08, 2025 | 4,020 | 4,070 | 4,070 | 4,085 | 4,015 | 37,853 |
| September 05, 2025 | 4,060 | 4,035 | 4,035 | 4,120 | 4,020 | 66,609 |
| September 04, 2025 | 4,080 | 4,060 | 4,060 | 4,105 | 4,030 | 46,961 |
| September 03, 2025 | 4,115 | 4,080 | 4,080 | 4,160 | 4,050 | 50,268 |
| September 02, 2025 | 4,050 | 4,125 | 4,125 | 4,145 | 4,025 | 41,830 |
| September 01, 2025 | 4,180 | 4,065 | 4,065 | 4,180 | 4,065 | 80,720 |
| August 29, 2025 | 4,245 | 4,180 | 4,180 | 4,270 | 4,165 | 86,738 |
| August 28, 2025 | 4,030 | 4,245 | 4,245 | 4,300 | 4,015 | 327,154 |
| August 27, 2025 | 4,070 | 4,005 | 4,005 | 4,105 | 3,995 | 55,570 |
| August 26, 2025 | 4,115 | 4,070 | 4,070 | 4,130 | 4,035 | 45,731 |
| August 25, 2025 | 4,155 | 4,110 | 4,110 | 4,205 | 4,110 | 45,844 |
| August 22, 2025 | 4,125 | 4,130 | 4,130 | 4,190 | 4,095 | 39,904 |
| August 21, 2025 | 4,080 | 4,125 | 4,125 | 4,165 | 4,060 | 48,746 |
| August 20, 2025 | 4,065 | 4,105 | 4,105 | 4,145 | 4,015 | 131,364 |
| August 19, 2025 | 4,185 | 4,135 | 4,135 | 4,230 | 4,080 | 97,581 |
| August 18, 2025 | 4,275 | 4,185 | 4,185 | 4,275 | 4,155 | 103,280 |
| August 14, 2025 | 4,290 | 4,300 | 4,300 | 4,330 | 4,230 | 68,620 |
| August 13, 2025 | 4,335 | 4,240 | 4,240 | 4,335 | 4,205 | 59,532 |
| August 12, 2025 | 4,250 | 4,270 | 4,270 | 4,390 | 4,250 | 102,883 |
| August 11, 2025 | 4,285 | 4,280 | 4,280 | 4,340 | 4,245 | 52,387 |
| August 08, 2025 | 4,405 | 4,325 | 4,325 | 4,450 | 4,295 | 79,848 |