53,400.00
-2200(-3.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 54,200 | 53,400 | 53,400 | 55,100 | 52,400 | 364,789 |
| November 06, 2025 | 57,000 | 55,600 | 55,600 | 57,800 | 54,000 | 397,707 |
| November 05, 2025 | 58,000 | 56,000 | 56,000 | 58,700 | 54,000 | 532,513 |
| November 04, 2025 | 59,000 | 59,000 | 59,000 | 60,700 | 58,500 | 455,940 |
| November 03, 2025 | 58,900 | 58,900 | 58,900 | 59,700 | 57,400 | 383,387 |
| October 31, 2025 | 58,900 | 58,800 | 58,800 | 59,300 | 58,200 | 235,075 |
| October 30, 2025 | 59,300 | 58,900 | 58,900 | 59,700 | 58,400 | 290,674 |
| October 29, 2025 | 60,000 | 59,300 | 59,300 | 60,600 | 58,700 | 270,586 |
| October 28, 2025 | 60,800 | 59,400 | 59,400 | 61,300 | 59,100 | 400,471 |
| October 27, 2025 | 61,600 | 60,800 | 60,800 | 61,800 | 60,100 | 449,253 |
| October 24, 2025 | 58,700 | 60,300 | 60,300 | 62,500 | 58,300 | 993,486 |
| October 23, 2025 | 56,000 | 57,800 | 57,800 | 58,500 | 55,700 | 353,120 |
| October 22, 2025 | 56,800 | 56,800 | 56,800 | 56,900 | 55,200 | 448,739 |
| October 21, 2025 | 59,900 | 56,800 | 56,800 | 60,300 | 56,100 | 871,981 |
| October 20, 2025 | 59,200 | 59,600 | 59,600 | 61,000 | 58,300 | 431,118 |
| October 17, 2025 | 58,900 | 59,100 | 59,100 | 61,300 | 58,500 | 601,675 |
| October 16, 2025 | 58,800 | 58,900 | 58,900 | 59,800 | 58,200 | 436,591 |
| October 15, 2025 | 56,000 | 58,800 | 58,800 | 58,900 | 55,800 | 536,515 |
| October 14, 2025 | 59,500 | 55,300 | 55,300 | 60,000 | 54,600 | 756,838 |
| October 13, 2025 | 56,500 | 59,000 | 59,000 | 59,200 | 56,200 | 553,779 |
| October 10, 2025 | 57,600 | 59,000 | 59,000 | 61,000 | 57,500 | 1.37M |
| October 02, 2025 | 59,100 | 56,100 | 56,100 | 59,100 | 54,500 | 936,181 |
| October 01, 2025 | 56,900 | 58,000 | 58,000 | 59,300 | 56,900 | 637,458 |
| September 30, 2025 | 57,500 | 56,800 | 56,800 | 58,000 | 56,500 | 284,055 |
| September 29, 2025 | 57,000 | 57,000 | 57,000 | 57,400 | 56,000 | 307,929 |
| September 26, 2025 | 56,600 | 56,300 | 56,300 | 57,700 | 55,700 | 426,474 |
| September 25, 2025 | 57,100 | 57,100 | 57,100 | 57,700 | 55,300 | 457,221 |
| September 24, 2025 | 56,200 | 58,000 | 58,000 | 58,000 | 56,000 | 403,734 |
| September 23, 2025 | 59,800 | 56,900 | 56,900 | 59,800 | 55,200 | 769,300 |
| September 22, 2025 | 57,800 | 58,300 | 58,300 | 59,200 | 57,000 | 752,661 |
| September 19, 2025 | 58,100 | 58,400 | 58,400 | 60,000 | 56,900 | 429,332 |
| September 18, 2025 | 57,600 | 57,500 | 57,500 | 57,900 | 56,100 | 382,122 |
| September 17, 2025 | 55,900 | 56,800 | 56,800 | 57,700 | 55,100 | 473,352 |
| September 16, 2025 | 53,500 | 57,000 | 57,000 | 58,300 | 52,250 | 1.23M |
| September 15, 2025 | 52,600 | 52,200 | 52,200 | 52,600 | 50,800 | 278,996 |
| September 12, 2025 | 51,600 | 51,500 | 51,500 | 52,000 | 50,800 | 359,272 |
| September 11, 2025 | 52,500 | 51,300 | 51,300 | 53,000 | 49,800 | 717,835 |
| September 10, 2025 | 46,400 | 50,400 | 50,400 | 50,900 | 46,200 | 954,753 |
| September 09, 2025 | 45,400 | 46,400 | 46,400 | 46,600 | 45,250 | 173,816 |
| September 08, 2025 | 44,800 | 45,100 | 45,100 | 45,200 | 44,550 | 85,277 |
| September 05, 2025 | 45,100 | 44,800 | 44,800 | 45,500 | 44,800 | 83,282 |
| September 04, 2025 | 44,500 | 44,700 | 44,700 | 45,400 | 44,500 | 88,637 |
| September 03, 2025 | 44,050 | 44,500 | 44,500 | 45,200 | 44,050 | 87,326 |
| September 02, 2025 | 44,400 | 43,950 | 43,950 | 44,900 | 43,650 | 106,598 |
| September 01, 2025 | 45,400 | 44,300 | 44,300 | 45,400 | 44,050 | 113,176 |
| August 29, 2025 | 45,600 | 45,950 | 45,950 | 46,350 | 45,600 | 75,769 |
| August 28, 2025 | 45,850 | 45,550 | 45,550 | 46,600 | 45,350 | 106,640 |
| August 27, 2025 | 46,550 | 46,150 | 46,150 | 46,550 | 45,800 | 72,578 |
| August 26, 2025 | 44,150 | 46,650 | 46,650 | 47,450 | 44,100 | 426,540 |
| August 25, 2025 | 43,450 | 44,350 | 44,350 | 44,650 | 43,450 | 123,470 |
| August 22, 2025 | 43,200 | 43,150 | 43,150 | 43,400 | 42,900 | 86,381 |
| August 21, 2025 | 42,600 | 43,050 | 43,050 | 43,300 | 42,600 | 72,026 |
| August 20, 2025 | 43,900 | 43,000 | 43,000 | 43,900 | 42,450 | 124,021 |
| August 19, 2025 | 45,700 | 44,450 | 44,450 | 45,900 | 44,250 | 150,091 |
| August 18, 2025 | 46,200 | 45,900 | 45,900 | 46,550 | 45,350 | 155,981 |
| August 14, 2025 | 47,150 | 46,600 | 46,600 | 47,200 | 46,350 | 117,061 |
| August 13, 2025 | 47,250 | 47,300 | 47,300 | 47,400 | 46,350 | 187,835 |
| August 12, 2025 | 46,100 | 46,900 | 46,900 | 47,550 | 45,900 | 254,936 |
| August 11, 2025 | 46,450 | 46,200 | 46,200 | 46,750 | 45,200 | 132,906 |
| August 08, 2025 | 45,600 | 45,900 | 45,900 | 46,200 | 45,350 | 113,641 |
