4,680.00
-80(-1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,720 | 4,680 | 4,680 | 4,790 | 4,630 | 325,344 |
| November 06, 2025 | 4,630 | 4,760 | 4,760 | 4,835 | 4,605 | 799,419 |
| November 05, 2025 | 4,555 | 4,600 | 4,600 | 4,620 | 4,460 | 441,748 |
| November 04, 2025 | 4,500 | 4,570 | 4,570 | 4,595 | 4,475 | 276,107 |
| November 03, 2025 | 4,570 | 4,495 | 4,495 | 4,570 | 4,480 | 376,928 |
| October 31, 2025 | 4,595 | 4,540 | 4,540 | 4,600 | 4,535 | 204,640 |
| October 30, 2025 | 4,605 | 4,550 | 4,550 | 4,625 | 4,540 | 230,387 |
| October 29, 2025 | 4,590 | 4,610 | 4,610 | 4,615 | 4,555 | 186,198 |
| October 28, 2025 | 4,640 | 4,590 | 4,590 | 4,650 | 4,575 | 279,971 |
| October 27, 2025 | 4,640 | 4,635 | 4,635 | 4,675 | 4,620 | 185,696 |
| October 24, 2025 | 4,640 | 4,620 | 4,620 | 4,665 | 4,605 | 131,165 |
| October 23, 2025 | 4,610 | 4,625 | 4,625 | 4,670 | 4,580 | 165,063 |
| October 22, 2025 | 4,610 | 4,645 | 4,645 | 4,675 | 4,570 | 239,531 |
| October 21, 2025 | 4,700 | 4,620 | 4,620 | 4,705 | 4,610 | 237,652 |
| October 20, 2025 | 4,700 | 4,680 | 4,680 | 4,710 | 4,605 | 159,193 |
| October 17, 2025 | 4,750 | 4,665 | 4,665 | 4,750 | 4,650 | 330,164 |
| October 16, 2025 | 4,855 | 4,755 | 4,755 | 4,855 | 4,745 | 325,783 |
| October 15, 2025 | 4,755 | 4,850 | 4,850 | 4,855 | 4,710 | 1.72M |
| October 14, 2025 | 4,720 | 4,755 | 4,755 | 4,815 | 4,710 | 543,555 |
| October 13, 2025 | 4,600 | 4,705 | 4,705 | 4,715 | 4,565 | 431,668 |
| October 10, 2025 | 4,520 | 4,665 | 4,665 | 4,680 | 4,515 | 921,828 |
| October 02, 2025 | 4,485 | 4,465 | 4,465 | 4,510 | 4,435 | 225,042 |
| October 01, 2025 | 4,465 | 4,455 | 4,455 | 4,465 | 4,430 | 110,366 |
| September 30, 2025 | 4,470 | 4,440 | 4,440 | 4,480 | 4,425 | 158,187 |
| September 29, 2025 | 4,470 | 4,470 | 4,470 | 4,480 | 4,440 | 98,476 |
| September 26, 2025 | 4,510 | 4,455 | 4,455 | 4,510 | 4,430 | 150,486 |
| September 25, 2025 | 4,500 | 4,490 | 4,490 | 4,520 | 4,470 | 110,640 |
| September 24, 2025 | 4,545 | 4,495 | 4,495 | 4,550 | 4,490 | 205,794 |
| September 23, 2025 | 4,620 | 4,565 | 4,565 | 4,665 | 4,540 | 254,422 |
| September 22, 2025 | 4,600 | 4,580 | 4,580 | 4,600 | 4,540 | 234,184 |
| September 19, 2025 | 4,600 | 4,595 | 4,595 | 4,600 | 4,530 | 324,341 |
| September 18, 2025 | 4,590 | 4,565 | 4,565 | 4,600 | 4,550 | 186,801 |
| September 17, 2025 | 4,580 | 4,590 | 4,590 | 4,590 | 4,525 | 312,766 |
| September 16, 2025 | 4,565 | 4,560 | 4,560 | 4,590 | 4,540 | 320,568 |
| September 15, 2025 | 4,500 | 4,545 | 4,545 | 4,560 | 4,500 | 277,577 |
| September 12, 2025 | 4,480 | 4,490 | 4,490 | 4,500 | 4,460 | 178,207 |
| September 11, 2025 | 4,520 | 4,445 | 4,445 | 4,520 | 4,445 | 188,449 |
| September 10, 2025 | 4,450 | 4,490 | 4,490 | 4,505 | 4,450 | 187,309 |
| September 09, 2025 | 4,405 | 4,440 | 4,440 | 4,450 | 4,405 | 145,361 |
| September 08, 2025 | 4,395 | 4,395 | 4,395 | 4,400 | 4,365 | 132,059 |
| September 05, 2025 | 4,370 | 4,380 | 4,380 | 4,420 | 4,365 | 183,790 |
| September 04, 2025 | 4,340 | 4,365 | 4,365 | 4,365 | 4,315 | 146,452 |
| September 03, 2025 | 4,305 | 4,320 | 4,320 | 4,360 | 4,295 | 171,225 |
| September 02, 2025 | 4,325 | 4,315 | 4,315 | 4,345 | 4,295 | 174,974 |
| September 01, 2025 | 4,380 | 4,315 | 4,315 | 4,400 | 4,295 | 235,554 |
| August 29, 2025 | 4,460 | 4,385 | 4,385 | 4,460 | 4,385 | 317,550 |
| August 28, 2025 | 4,420 | 4,430 | 4,430 | 4,450 | 4,375 | 187,053 |
| August 27, 2025 | 4,470 | 4,390 | 4,390 | 4,475 | 4,380 | 431,708 |
| August 26, 2025 | 4,525 | 4,480 | 4,430 | 4,545 | 4,480 | 466,760 |
| August 25, 2025 | 4,505 | 4,505 | 4,454.72 | 4,535 | 4,495 | 150,264 |
| August 22, 2025 | 4,525 | 4,485 | 4,485 | 4,545 | 4,470 | 229,310 |
| August 21, 2025 | 4,530 | 4,510 | 4,510 | 4,575 | 4,505 | 250,607 |
| August 20, 2025 | 4,480 | 4,530 | 4,530 | 4,530 | 4,425 | 297,229 |
| August 19, 2025 | 4,530 | 4,530 | 4,530 | 4,555 | 4,490 | 237,520 |
| August 18, 2025 | 4,505 | 4,505 | 4,505 | 4,540 | 4,485 | 243,868 |
| August 14, 2025 | 4,500 | 4,495 | 4,495 | 4,575 | 4,465 | 592,208 |
| August 13, 2025 | 4,520 | 4,505 | 4,505 | 4,870 | 4,430 | 1.67M |
| August 12, 2025 | 4,470 | 4,470 | 4,470 | 4,535 | 4,465 | 154,404 |
| August 11, 2025 | 4,490 | 4,465 | 4,465 | 4,515 | 4,460 | 159,900 |
| August 08, 2025 | 4,530 | 4,500 | 4,500 | 4,550 | 4,485 | 196,845 |