4,805.00
-105(-2.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,900 | 4,805 | 4,805 | 4,995 | 4,700 | 44,153 |
| November 06, 2025 | 5,200 | 4,910 | 4,910 | 5,200 | 4,910 | 47,853 |
| November 05, 2025 | 5,150 | 5,180 | 5,180 | 5,650 | 5,150 | 98,261 |
| November 04, 2025 | 5,160 | 5,130 | 5,130 | 5,680 | 5,090 | 99,139 |
| November 03, 2025 | 5,220 | 4,970 | 4,970 | 5,220 | 4,970 | 57,528 |
| October 31, 2025 | 5,370 | 5,270 | 5,270 | 5,550 | 5,180 | 32,967 |
| October 30, 2025 | 5,450 | 5,370 | 5,370 | 5,450 | 5,180 | 66,875 |
| October 29, 2025 | 5,710 | 5,490 | 5,490 | 5,710 | 5,430 | 44,668 |
| October 28, 2025 | 5,670 | 5,710 | 5,710 | 6,100 | 5,670 | 63,452 |
| October 27, 2025 | 5,700 | 5,790 | 5,790 | 5,800 | 5,680 | 77,038 |
| October 24, 2025 | 6,230 | 5,910 | 5,910 | 6,230 | 5,850 | 67,086 |
| October 23, 2025 | 6,500 | 6,200 | 6,200 | 6,650 | 6,050 | 91,077 |
| October 22, 2025 | 5,940 | 6,680 | 6,680 | 7,200 | 5,940 | 287,897 |
| October 21, 2025 | 5,980 | 5,770 | 5,770 | 6,050 | 5,770 | 75,750 |
| October 20, 2025 | 6,230 | 6,040 | 6,040 | 6,500 | 5,810 | 97,438 |
| October 17, 2025 | 6,020 | 5,960 | 5,960 | 6,370 | 5,920 | 152,732 |
| October 16, 2025 | 7,000 | 6,360 | 6,360 | 7,710 | 6,330 | 283,212 |
| October 15, 2025 | 7,930 | 7,000 | 7,000 | 9,070 | 7,000 | 482,380 |
| October 14, 2025 | 5,350 | 6,980 | 6,980 | 6,980 | 5,350 | 281,099 |
| October 13, 2025 | 5,690 | 5,370 | 5,370 | 5,780 | 5,350 | 172,302 |
| October 10, 2025 | 6,930 | 5,980 | 5,980 | 6,930 | 5,970 | 215,420 |
| October 02, 2025 | 9,800 | 7,100 | 7,100 | 10,000 | 7,000 | 360,181 |
| October 01, 2025 | 8,430 | 8,960 | 8,960 | 11,530 | 8,430 | 509,440 |
| September 30, 2025 | 8,870 | 8,870 | 8,870 | 8,870 | 7,800 | 366,099 |
| September 29, 2025 | 6,830 | 6,830 | 6,830 | 6,830 | 6,830 | 27,177 |
| September 26, 2025 | 4,050 | 5,260 | 5,260 | 5,260 | 4,050 | 96,193 |
| September 25, 2025 | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 30 |
| September 24, 2025 | 4,070 | 4,095 | 4,095 | 4,095 | 4,070 | 25 |
| September 23, 2025 | 4,075 | 4,070 | 4,070 | 4,075 | 4,070 | 750 |
| September 22, 2025 | 4,080 | 4,075 | 4,075 | 4,080 | 4,075 | 35 |
| September 19, 2025 | 4,080 | 4,080 | 4,080 | 4,110 | 4,080 | 385 |
| September 18, 2025 | 4,070 | 4,120 | 4,120 | 4,120 | 4,070 | 56 |
| September 17, 2025 | 4,120 | 4,100 | 4,100 | 4,120 | 4,100 | 1,701 |
| September 16, 2025 | 4,095 | 4,090 | 4,090 | 4,140 | 4,090 | 2,402 |
| September 15, 2025 | 4,185 | 4,125 | 4,125 | 4,185 | 4,125 | 9 |
| September 12, 2025 | 4,105 | 4,185 | 4,185 | 4,185 | 4,105 | 63 |
| September 11, 2025 | 4,130 | 4,070 | 4,070 | 4,290 | 4,070 | 1,828 |
| September 10, 2025 | 4,145 | 4,035 | 4,035 | 4,145 | 4,020 | 569 |
| September 09, 2025 | 4,100 | 4,050 | 4,050 | 4,180 | 4,050 | 111 |
| September 08, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,070 | 598 |
| September 05, 2025 | 4,140 | 4,050 | 4,050 | 4,140 | 4,050 | 463 |
| September 04, 2025 | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 81 |
| September 03, 2025 | 4,075 | 4,100 | 4,100 | 4,190 | 4,075 | 415 |
| September 02, 2025 | 4,230 | 4,075 | 4,075 | 4,230 | 4,075 | 48 |
| September 01, 2025 | 4,105 | 4,070 | 4,070 | 4,240 | 4,070 | 2,470 |
| August 29, 2025 | 4,150 | 4,020 | 4,020 | 4,150 | 4,020 | 249 |
| August 28, 2025 | 4,185 | 4,060 | 4,060 | 4,190 | 4,060 | 5,035 |
| August 27, 2025 | 4,150 | 4,100 | 4,100 | 4,195 | 4,100 | 1,200 |
| August 26, 2025 | 4,215 | 4,130 | 4,130 | 4,220 | 4,130 | 142 |
| August 25, 2025 | 4,200 | 4,220 | 4,220 | 4,220 | 4,200 | 1,898 |
| August 22, 2025 | 4,225 | 4,150 | 4,150 | 4,225 | 4,150 | 1,072 |
| August 21, 2025 | 4,225 | 4,220 | 4,220 | 4,280 | 4,220 | 600 |
| August 20, 2025 | 4,235 | 4,140 | 4,140 | 4,330 | 4,140 | 814 |
| August 19, 2025 | 4,235 | 4,245 | 4,245 | 4,245 | 4,235 | 295 |
| August 18, 2025 | 4,210 | 4,225 | 4,225 | 4,230 | 4,205 | 524 |
| August 14, 2025 | 4,375 | 4,160 | 4,160 | 4,375 | 4,160 | 897 |
| August 13, 2025 | 4,230 | 4,250 | 4,250 | 4,270 | 4,230 | 82 |
| August 12, 2025 | 4,285 | 4,220 | 4,220 | 4,285 | 4,220 | 3,349 |
| August 11, 2025 | 4,285 | 4,285 | 4,285 | 4,285 | 4,285 | 3 |
| August 08, 2025 | 4,255 | 4,285 | 4,285 | 4,285 | 4,255 | 69 |