7,750.00
-50(-0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 7,710 | 7,770 | 7,770 | 7,880 | 7,670 | 258,503 |
| November 13, 2025 | 7,750 | 7,800 | 7,800 | 8,010 | 7,710 | 292,966 |
| November 12, 2025 | 7,720 | 7,810 | 7,810 | 7,910 | 7,610 | 494,849 |
| November 11, 2025 | 7,270 | 7,460 | 7,460 | 7,490 | 7,270 | 226,796 |
| November 10, 2025 | 6,970 | 7,480 | 7,480 | 7,590 | 6,940 | 732,976 |
| November 07, 2025 | 6,600 | 7,010 | 7,010 | 7,020 | 6,560 | 537,925 |
| November 06, 2025 | 6,300 | 6,750 | 6,750 | 6,830 | 6,290 | 607,482 |
| November 05, 2025 | 6,190 | 6,200 | 6,200 | 6,430 | 5,990 | 226,182 |
| November 04, 2025 | 6,320 | 6,240 | 6,240 | 6,320 | 6,140 | 173,043 |
| November 03, 2025 | 6,510 | 6,270 | 6,270 | 6,510 | 6,250 | 177,659 |
| October 31, 2025 | 6,350 | 6,420 | 6,420 | 6,530 | 6,330 | 129,840 |
| October 30, 2025 | 6,670 | 6,400 | 6,400 | 6,680 | 6,380 | 253,787 |
| October 29, 2025 | 6,280 | 6,350 | 6,350 | 6,360 | 6,250 | 87,714 |
| October 28, 2025 | 6,400 | 6,280 | 6,280 | 6,400 | 6,240 | 99,473 |
| October 27, 2025 | 6,260 | 6,350 | 6,350 | 6,350 | 6,180 | 128,596 |
| October 24, 2025 | 6,330 | 6,250 | 6,250 | 6,340 | 5,890 | 133,405 |
| October 23, 2025 | 6,350 | 6,300 | 6,300 | 6,350 | 6,200 | 85,760 |
| October 22, 2025 | 6,360 | 6,350 | 6,350 | 6,390 | 6,200 | 201,430 |
| October 21, 2025 | 6,210 | 6,230 | 6,230 | 6,320 | 6,170 | 111,942 |
| October 20, 2025 | 6,160 | 6,230 | 6,230 | 6,250 | 6,100 | 147,503 |
| October 17, 2025 | 6,190 | 6,140 | 6,140 | 6,190 | 6,030 | 124,652 |
| October 16, 2025 | 6,090 | 6,090 | 6,090 | 6,210 | 5,980 | 229,272 |
| October 15, 2025 | 5,930 | 5,950 | 5,950 | 6,100 | 5,930 | 81,582 |
| October 14, 2025 | 5,790 | 5,970 | 5,970 | 6,010 | 5,790 | 63,421 |
| October 13, 2025 | 5,890 | 6,010 | 6,010 | 6,010 | 5,750 | 64,109 |
| October 10, 2025 | 5,890 | 5,910 | 5,910 | 5,930 | 5,850 | 19,523 |
| October 02, 2025 | 5,810 | 5,920 | 5,920 | 5,940 | 5,770 | 86,440 |
| October 01, 2025 | 5,910 | 5,810 | 5,810 | 5,910 | 5,730 | 49,041 |
| September 30, 2025 | 5,850 | 5,850 | 5,850 | 5,850 | 5,790 | 45,185 |
| September 29, 2025 | 5,860 | 5,840 | 5,840 | 5,900 | 5,800 | 31,695 |
| September 26, 2025 | 5,940 | 5,840 | 5,840 | 5,940 | 5,820 | 74,592 |
| September 25, 2025 | 5,910 | 5,940 | 5,940 | 5,940 | 5,810 | 26,982 |
| September 24, 2025 | 5,980 | 5,860 | 5,860 | 5,980 | 5,850 | 67,378 |
| September 23, 2025 | 5,980 | 5,970 | 5,970 | 5,980 | 5,930 | 42,225 |
| September 22, 2025 | 5,940 | 5,980 | 5,980 | 6,010 | 5,910 | 32,012 |
| September 19, 2025 | 6,060 | 5,910 | 5,910 | 6,080 | 5,910 | 101,201 |
| September 18, 2025 | 6,030 | 6,030 | 6,030 | 6,070 | 5,990 | 66,426 |
| September 17, 2025 | 5,960 | 6,010 | 6,010 | 6,030 | 5,950 | 80,461 |
| September 16, 2025 | 6,070 | 6,010 | 6,010 | 6,070 | 5,970 | 68,811 |
| September 15, 2025 | 6,050 | 6,060 | 6,060 | 6,090 | 6,010 | 83,601 |
| September 12, 2025 | 6,150 | 6,010 | 6,010 | 6,180 | 5,980 | 236,710 |
| September 11, 2025 | 6,240 | 6,140 | 6,140 | 6,450 | 6,050 | 858,737 |
| September 10, 2025 | 6,210 | 6,280 | 6,280 | 6,290 | 6,080 | 167,274 |
| September 09, 2025 | 6,170 | 6,150 | 6,150 | 6,300 | 6,110 | 204,234 |
| September 08, 2025 | 6,000 | 6,190 | 6,190 | 6,220 | 5,950 | 198,197 |
| September 05, 2025 | 5,810 | 6,030 | 6,030 | 6,030 | 5,810 | 208,033 |
| September 04, 2025 | 5,860 | 5,840 | 5,840 | 5,880 | 5,770 | 20,964 |
| September 03, 2025 | 5,770 | 5,820 | 5,820 | 5,850 | 5,760 | 15,954 |
| September 02, 2025 | 5,790 | 5,760 | 5,760 | 5,880 | 5,730 | 60,986 |
| September 01, 2025 | 5,860 | 5,790 | 5,790 | 5,860 | 5,760 | 61,947 |
| August 29, 2025 | 5,880 | 5,860 | 5,860 | 5,890 | 5,780 | 66,403 |
| August 28, 2025 | 5,840 | 5,810 | 5,810 | 5,890 | 5,780 | 82,461 |
| August 27, 2025 | 5,820 | 5,840 | 5,840 | 5,880 | 5,740 | 73,552 |
| August 26, 2025 | 5,830 | 5,820 | 5,820 | 5,890 | 5,790 | 25,389 |
| August 25, 2025 | 5,850 | 5,830 | 5,830 | 5,890 | 5,810 | 22,052 |
| August 22, 2025 | 5,890 | 5,820 | 5,820 | 5,940 | 5,800 | 32,411 |
| August 21, 2025 | 5,850 | 5,860 | 5,860 | 5,970 | 5,840 | 53,440 |
| August 20, 2025 | 5,700 | 5,850 | 5,850 | 5,880 | 5,660 | 90,774 |
| August 19, 2025 | 5,730 | 5,750 | 5,750 | 5,790 | 5,700 | 66,962 |
| August 18, 2025 | 5,810 | 5,670 | 5,670 | 5,810 | 5,660 | 67,051 |