2,100.00
+65(+3.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 2,000 | 2,035 | 2,035 | 2,075 | 2,000 | 208,511 |
| November 10, 2025 | 1,977 | 2,005 | 2,005 | 2,030 | 1,975 | 400,260 |
| November 07, 2025 | 1,994 | 1,977 | 1,977 | 2,000 | 1,940 | 539,625 |
| November 06, 2025 | 2,010 | 2,000 | 2,000 | 2,030 | 1,988 | 312,999 |
| November 05, 2025 | 2,040 | 2,000 | 2,000 | 2,045 | 1,938 | 744,545 |
| November 04, 2025 | 2,050 | 2,040 | 2,040 | 2,070 | 2,030 | 308,622 |
| November 03, 2025 | 2,060 | 2,050 | 2,050 | 2,075 | 2,030 | 420,468 |
| October 31, 2025 | 2,085 | 2,055 | 2,055 | 2,095 | 2,045 | 332,361 |
| October 30, 2025 | 2,165 | 2,095 | 2,095 | 2,170 | 2,095 | 389,453 |
| October 29, 2025 | 2,195 | 2,155 | 2,155 | 2,200 | 2,140 | 401,289 |
| October 28, 2025 | 2,180 | 2,185 | 2,185 | 2,200 | 2,150 | 623,567 |
| October 27, 2025 | 2,220 | 2,190 | 2,190 | 2,235 | 2,175 | 857,040 |
| October 24, 2025 | 2,110 | 2,160 | 2,160 | 2,195 | 2,110 | 1.2M |
| October 23, 2025 | 2,100 | 2,090 | 2,090 | 2,130 | 2,065 | 299,201 |
| October 22, 2025 | 2,045 | 2,100 | 2,100 | 2,120 | 2,045 | 552,223 |
| October 21, 2025 | 2,080 | 2,050 | 2,050 | 2,095 | 2,045 | 511,898 |
| October 20, 2025 | 2,070 | 2,080 | 2,080 | 2,085 | 2,025 | 316,734 |
| October 17, 2025 | 2,090 | 2,065 | 2,065 | 2,105 | 2,035 | 330,971 |
| October 16, 2025 | 2,080 | 2,065 | 2,065 | 2,085 | 2,055 | 314,225 |
| October 15, 2025 | 2,050 | 2,060 | 2,060 | 2,090 | 2,045 | 276,254 |
| October 14, 2025 | 2,005 | 2,050 | 2,050 | 2,075 | 2,005 | 292,380 |
| October 13, 2025 | 2,020 | 2,000 | 2,000 | 2,025 | 1,984 | 237,969 |
| October 10, 2025 | 2,035 | 2,030 | 2,030 | 2,040 | 2,010 | 207,607 |
| October 02, 2025 | 2,000 | 2,035 | 2,035 | 2,045 | 1,998 | 235,879 |
| October 01, 2025 | 2,005 | 2,000 | 2,000 | 2,020 | 1,995 | 150,882 |
| September 30, 2025 | 2,020 | 2,000 | 2,000 | 2,035 | 2,000 | 142,996 |
| September 29, 2025 | 2,025 | 2,020 | 2,020 | 2,040 | 2,000 | 240,733 |
| September 26, 2025 | 2,065 | 2,025 | 2,025 | 2,070 | 2,015 | 466,027 |
| September 25, 2025 | 2,105 | 2,085 | 2,085 | 2,105 | 2,070 | 230,315 |
| September 24, 2025 | 2,100 | 2,095 | 2,095 | 2,105 | 2,065 | 245,328 |
| September 23, 2025 | 2,115 | 2,105 | 2,105 | 2,130 | 2,095 | 324,192 |
| September 22, 2025 | 2,135 | 2,130 | 2,130 | 2,150 | 2,115 | 238,779 |
| September 19, 2025 | 2,175 | 2,150 | 2,150 | 2,175 | 2,125 | 310,479 |
| September 18, 2025 | 2,145 | 2,165 | 2,165 | 2,175 | 2,145 | 205,497 |
| September 17, 2025 | 2,180 | 2,145 | 2,145 | 2,205 | 2,145 | 223,492 |
| September 16, 2025 | 2,185 | 2,145 | 2,145 | 2,185 | 2,140 | 331,351 |
| September 15, 2025 | 2,195 | 2,180 | 2,180 | 2,210 | 2,165 | 236,130 |
| September 12, 2025 | 2,180 | 2,195 | 2,195 | 2,195 | 2,170 | 170,709 |
| September 11, 2025 | 2,190 | 2,165 | 2,165 | 2,205 | 2,165 | 351,610 |
| September 10, 2025 | 2,195 | 2,195 | 2,195 | 2,210 | 2,175 | 195,973 |
| September 09, 2025 | 2,180 | 2,200 | 2,200 | 2,205 | 2,175 | 182,040 |
| September 08, 2025 | 2,185 | 2,190 | 2,190 | 2,195 | 2,165 | 148,578 |
| September 05, 2025 | 2,155 | 2,180 | 2,180 | 2,180 | 2,145 | 136,446 |
| September 04, 2025 | 2,150 | 2,155 | 2,155 | 2,180 | 2,150 | 158,746 |
| September 03, 2025 | 2,150 | 2,145 | 2,145 | 2,150 | 2,105 | 104,973 |
| September 02, 2025 | 2,095 | 2,145 | 2,145 | 2,145 | 2,095 | 198,344 |
| September 01, 2025 | 2,180 | 2,095 | 2,095 | 2,185 | 2,095 | 577,156 |
| August 29, 2025 | 2,190 | 2,170 | 2,170 | 2,205 | 2,165 | 391,341 |
| August 28, 2025 | 2,210 | 2,200 | 2,200 | 2,220 | 2,190 | 227,017 |
| August 27, 2025 | 2,225 | 2,220 | 2,220 | 2,230 | 2,195 | 229,890 |
| August 26, 2025 | 2,215 | 2,210 | 2,210 | 2,230 | 2,195 | 161,282 |
| August 25, 2025 | 2,225 | 2,220 | 2,220 | 2,230 | 2,205 | 263,503 |
| August 22, 2025 | 2,195 | 2,200 | 2,200 | 2,230 | 2,185 | 357,134 |
| August 21, 2025 | 2,210 | 2,195 | 2,195 | 2,240 | 2,185 | 475,816 |
| August 20, 2025 | 2,280 | 2,210 | 2,210 | 2,280 | 2,185 | 562,744 |
| August 19, 2025 | 2,385 | 2,285 | 2,285 | 2,395 | 2,280 | 549,996 |
| August 18, 2025 | 2,440 | 2,385 | 2,385 | 2,450 | 2,355 | 426,363 |
| August 14, 2025 | 2,460 | 2,460 | 2,460 | 2,500 | 2,435 | 269,786 |
| August 13, 2025 | 2,505 | 2,465 | 2,465 | 2,520 | 2,430 | 370,230 |
| August 12, 2025 | 2,480 | 2,500 | 2,500 | 2,520 | 2,470 | 522,525 |