3,400.00
+20(+0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,305 | 3,400 | 3,400 | 3,435 | 3,305 | 27,108 |
| November 06, 2025 | 3,235 | 3,380 | 3,380 | 3,460 | 3,235 | 47,703 |
| November 05, 2025 | 3,355 | 3,245 | 3,245 | 3,355 | 3,185 | 9,621 |
| November 04, 2025 | 3,255 | 3,275 | 3,275 | 3,415 | 3,230 | 69,573 |
| November 03, 2025 | 3,305 | 3,275 | 3,275 | 3,315 | 3,265 | 16,108 |
| October 31, 2025 | 3,250 | 3,305 | 3,305 | 3,325 | 3,250 | 14,338 |
| October 30, 2025 | 3,330 | 3,315 | 3,315 | 3,360 | 3,300 | 14,794 |
| October 29, 2025 | 3,345 | 3,310 | 3,310 | 3,345 | 3,295 | 2,949 |
| October 28, 2025 | 3,355 | 3,300 | 3,300 | 3,355 | 3,295 | 4,214 |
| October 27, 2025 | 3,355 | 3,330 | 3,330 | 3,355 | 3,305 | 1,966 |
| October 24, 2025 | 3,285 | 3,330 | 3,330 | 3,425 | 3,285 | 1,347 |
| October 23, 2025 | 3,305 | 3,335 | 3,335 | 3,355 | 3,305 | 235 |
| October 22, 2025 | 3,255 | 3,340 | 3,340 | 3,350 | 3,255 | 3,057 |
| October 21, 2025 | 3,280 | 3,315 | 3,315 | 3,360 | 3,280 | 1,369 |
| October 20, 2025 | 3,295 | 3,345 | 3,345 | 3,345 | 3,285 | 3,254 |
| October 17, 2025 | 3,290 | 3,295 | 3,295 | 3,425 | 3,290 | 12,414 |
| October 16, 2025 | 3,385 | 3,325 | 3,325 | 3,385 | 3,210 | 59,270 |
| October 15, 2025 | 3,250 | 3,290 | 3,290 | 3,290 | 3,240 | 8,928 |
| October 14, 2025 | 3,300 | 3,240 | 3,240 | 3,300 | 3,195 | 25,176 |
| October 13, 2025 | 3,250 | 3,250 | 3,250 | 3,285 | 3,240 | 4,300 |
| October 10, 2025 | 3,310 | 3,290 | 3,290 | 3,310 | 3,270 | 2,681 |
| October 02, 2025 | 3,340 | 3,310 | 3,310 | 3,340 | 3,280 | 5,718 |
| October 01, 2025 | 3,410 | 3,300 | 3,300 | 3,570 | 3,290 | 44,694 |
| September 30, 2025 | 3,300 | 3,315 | 3,315 | 3,430 | 3,265 | 13,922 |
| September 29, 2025 | 3,270 | 3,300 | 3,300 | 3,330 | 3,250 | 16,339 |
| September 26, 2025 | 3,270 | 3,240 | 3,240 | 3,300 | 3,220 | 10,865 |
| September 25, 2025 | 3,260 | 3,280 | 3,280 | 3,285 | 3,235 | 1,707 |
| September 24, 2025 | 3,275 | 3,260 | 3,260 | 3,310 | 3,250 | 18,749 |
| September 23, 2025 | 3,320 | 3,275 | 3,275 | 3,335 | 3,255 | 75,005 |
| September 22, 2025 | 3,380 | 3,305 | 3,305 | 3,405 | 3,295 | 61,662 |
| September 19, 2025 | 3,350 | 3,310 | 3,310 | 3,355 | 3,310 | 2,669 |
| September 18, 2025 | 3,360 | 3,350 | 3,350 | 3,360 | 3,305 | 2,645 |
| September 17, 2025 | 3,385 | 3,360 | 3,360 | 3,385 | 3,305 | 6,214 |
| September 16, 2025 | 3,385 | 3,360 | 3,360 | 3,385 | 3,340 | 2,666 |
| September 15, 2025 | 3,330 | 3,385 | 3,385 | 3,390 | 3,310 | 16,350 |
| September 12, 2025 | 3,355 | 3,330 | 3,330 | 3,400 | 3,305 | 52,480 |
| September 11, 2025 | 3,295 | 3,360 | 3,360 | 3,370 | 3,265 | 50,105 |
| September 10, 2025 | 3,265 | 3,290 | 3,290 | 3,300 | 3,220 | 4,339 |
| September 09, 2025 | 3,205 | 3,250 | 3,250 | 3,280 | 3,205 | 4,090 |
| September 08, 2025 | 3,260 | 3,255 | 3,255 | 3,300 | 3,225 | 8,666 |
| September 05, 2025 | 3,240 | 3,260 | 3,260 | 3,260 | 3,230 | 2,554 |
| September 04, 2025 | 3,220 | 3,255 | 3,255 | 3,270 | 3,220 | 4,623 |
| September 03, 2025 | 3,250 | 3,255 | 3,255 | 3,290 | 3,235 | 8,346 |
| September 02, 2025 | 3,230 | 3,250 | 3,250 | 3,280 | 3,225 | 18,654 |
| September 01, 2025 | 3,250 | 3,230 | 3,230 | 3,300 | 3,215 | 25,567 |
| August 29, 2025 | 3,300 | 3,275 | 3,275 | 3,340 | 3,150 | 21,373 |
| August 28, 2025 | 3,295 | 3,275 | 3,275 | 3,295 | 3,140 | 13,487 |
| August 27, 2025 | 3,290 | 3,265 | 3,265 | 3,330 | 3,260 | 9,687 |
| August 26, 2025 | 3,300 | 3,290 | 3,290 | 3,330 | 3,245 | 10,331 |
| August 25, 2025 | 3,265 | 3,295 | 3,295 | 3,330 | 3,230 | 15,173 |
| August 22, 2025 | 3,300 | 3,250 | 3,250 | 3,300 | 3,155 | 14,865 |
| August 21, 2025 | 3,280 | 3,245 | 3,245 | 3,315 | 3,235 | 80,290 |
| August 20, 2025 | 3,285 | 3,295 | 3,295 | 3,325 | 3,165 | 104,674 |
| August 19, 2025 | 3,300 | 3,285 | 3,285 | 3,330 | 3,110 | 38,792 |
| August 18, 2025 | 3,365 | 3,270 | 3,270 | 3,380 | 3,250 | 25,067 |
| August 14, 2025 | 3,300 | 3,345 | 3,345 | 3,345 | 3,265 | 43,555 |
| August 13, 2025 | 3,335 | 3,295 | 3,295 | 3,385 | 3,235 | 49,895 |
| August 12, 2025 | 3,325 | 3,350 | 3,350 | 3,420 | 3,265 | 109,610 |
| August 11, 2025 | 3,335 | 3,315 | 3,315 | 3,390 | 3,260 | 13,166 |
| August 08, 2025 | 3,355 | 3,345 | 3,345 | 3,385 | 3,245 | 29,368 |