4,065.00
-40(-0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4,105 | 4,065 | 4,065 | 4,135 | 4,000 | 68,810 |
| October 29, 2025 | 4,335 | 4,105 | 4,105 | 4,380 | 4,035 | 248,406 |
| October 28, 2025 | 4,340 | 4,335 | 4,335 | 4,480 | 4,285 | 81,048 |
| October 27, 2025 | 4,395 | 4,330 | 4,330 | 4,460 | 4,235 | 140,756 |
| October 24, 2025 | 4,180 | 4,405 | 4,405 | 4,770 | 4,170 | 341,782 |
| October 23, 2025 | 4,010 | 4,180 | 4,180 | 4,310 | 4,010 | 143,212 |
| October 22, 2025 | 4,020 | 4,020 | 4,020 | 4,150 | 3,960 | 50,909 |
| October 21, 2025 | 4,095 | 4,040 | 4,040 | 4,095 | 3,920 | 179,496 |
| October 20, 2025 | 4,255 | 4,095 | 4,095 | 4,265 | 4,090 | 101,016 |
| October 17, 2025 | 4,135 | 4,255 | 4,255 | 4,310 | 4,135 | 65,052 |
| October 16, 2025 | 4,265 | 4,175 | 4,175 | 4,390 | 4,130 | 125,988 |
| October 15, 2025 | 4,280 | 4,270 | 4,270 | 4,335 | 4,125 | 69,427 |
| October 14, 2025 | 4,270 | 4,250 | 4,250 | 4,435 | 4,100 | 186,052 |
| October 13, 2025 | 3,895 | 4,285 | 4,285 | 4,420 | 3,895 | 407,454 |
| October 10, 2025 | 3,800 | 3,995 | 3,995 | 3,995 | 3,430 | 392,180 |
| October 02, 2025 | 3,340 | 3,585 | 3,585 | 3,890 | 3,340 | 437,470 |
| October 01, 2025 | 3,215 | 3,375 | 3,375 | 3,530 | 3,190 | 113,627 |
| September 30, 2025 | 3,350 | 3,310 | 3,310 | 3,420 | 3,300 | 55,725 |
| September 29, 2025 | 3,470 | 3,350 | 3,350 | 3,470 | 3,315 | 63,484 |
| September 26, 2025 | 3,490 | 3,470 | 3,470 | 3,500 | 3,350 | 128,209 |
| September 25, 2025 | 3,350 | 3,485 | 3,485 | 3,555 | 3,280 | 203,841 |
| September 24, 2025 | 3,365 | 3,300 | 3,300 | 3,370 | 3,260 | 56,348 |
| September 23, 2025 | 3,165 | 3,395 | 3,395 | 3,395 | 3,160 | 101,991 |
| September 22, 2025 | 3,180 | 3,165 | 3,165 | 3,250 | 3,150 | 47,372 |
| September 19, 2025 | 3,240 | 3,205 | 3,205 | 3,275 | 3,155 | 97,283 |
| September 18, 2025 | 3,110 | 3,275 | 3,275 | 3,355 | 3,110 | 137,505 |
| September 17, 2025 | 3,160 | 3,145 | 3,145 | 3,230 | 3,120 | 81,692 |
| September 16, 2025 | 3,200 | 3,185 | 3,185 | 3,230 | 3,110 | 51,006 |
| September 15, 2025 | 3,090 | 3,200 | 3,200 | 3,200 | 3,075 | 87,566 |
| September 12, 2025 | 3,255 | 3,090 | 3,090 | 3,255 | 3,075 | 54,951 |
| September 11, 2025 | 3,230 | 3,205 | 3,205 | 3,240 | 2,990 | 66,838 |
| September 10, 2025 | 3,235 | 3,220 | 3,220 | 3,305 | 3,180 | 141,122 |
| September 09, 2025 | 3,055 | 3,220 | 3,220 | 3,260 | 3,035 | 238,231 |
| September 08, 2025 | 3,115 | 3,055 | 3,055 | 3,220 | 3,055 | 155,609 |
| September 05, 2025 | 2,770 | 3,115 | 3,115 | 3,130 | 2,755 | 329,605 |
| September 04, 2025 | 2,910 | 2,770 | 2,770 | 2,945 | 2,710 | 160,868 |
| September 03, 2025 | 2,935 | 2,910 | 2,910 | 3,000 | 2,830 | 129,575 |
| September 02, 2025 | 2,865 | 2,905 | 2,905 | 2,945 | 2,865 | 21,372 |
| September 01, 2025 | 2,830 | 2,900 | 2,900 | 2,900 | 2,800 | 50,264 |
| August 29, 2025 | 2,925 | 2,835 | 2,835 | 2,960 | 2,825 | 37,492 |
| August 28, 2025 | 2,910 | 2,875 | 2,875 | 2,995 | 2,855 | 58,286 |
| August 27, 2025 | 2,905 | 2,905 | 2,905 | 2,995 | 2,870 | 47,211 |
| August 26, 2025 | 2,880 | 2,905 | 2,905 | 2,990 | 2,845 | 57,422 |
| August 25, 2025 | 2,790 | 2,875 | 2,875 | 2,935 | 2,790 | 50,890 |
| August 22, 2025 | 2,730 | 2,805 | 2,805 | 2,900 | 2,730 | 49,055 |
| August 21, 2025 | 2,825 | 2,765 | 2,765 | 2,930 | 2,765 | 37,861 |
| August 20, 2025 | 2,795 | 2,825 | 2,825 | 2,835 | 2,705 | 45,806 |
| August 19, 2025 | 2,705 | 2,795 | 2,795 | 2,810 | 2,705 | 46,422 |
| August 18, 2025 | 2,845 | 2,735 | 2,735 | 2,845 | 2,730 | 61,430 |
| August 14, 2025 | 2,785 | 2,845 | 2,845 | 2,900 | 2,785 | 37,084 |
| August 13, 2025 | 2,855 | 2,855 | 2,855 | 2,940 | 2,825 | 43,060 |
| August 12, 2025 | 2,940 | 2,855 | 2,855 | 3,005 | 2,855 | 54,255 |
| August 11, 2025 | 2,810 | 2,970 | 2,970 | 3,075 | 2,810 | 156,681 |
| August 08, 2025 | 2,825 | 2,845 | 2,845 | 2,920 | 2,795 | 65,214 |
| August 07, 2025 | 2,825 | 2,805 | 2,805 | 2,850 | 2,775 | 25,283 |
| August 06, 2025 | 2,840 | 2,815 | 2,815 | 2,890 | 2,785 | 60,756 |
| August 05, 2025 | 2,820 | 2,835 | 2,835 | 2,875 | 2,790 | 17,575 |
| August 04, 2025 | 2,890 | 2,800 | 2,800 | 2,975 | 2,750 | 51,580 |
| August 01, 2025 | 3,010 | 2,865 | 2,865 | 3,010 | 2,840 | 100,228 |
| July 31, 2025 | 2,955 | 2,965 | 2,965 | 3,100 | 2,880 | 104,578 |