3,800.00
+100(+2.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3,805 | 3,800 | 3,800 | 3,805 | 3,680 | 282 |
| November 20, 2025 | 3,635 | 3,700 | 3,700 | 3,700 | 3,635 | 1,185 |
| November 19, 2025 | 3,630 | 3,635 | 3,635 | 3,635 | 3,630 | 38 |
| November 18, 2025 | 3,670 | 3,635 | 3,635 | 3,670 | 3,615 | 33 |
| November 17, 2025 | 3,670 | 3,675 | 3,675 | 3,760 | 3,670 | 39 |
| November 14, 2025 | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0 |
| November 13, 2025 | 3,745 | 3,745 | 3,745 | 3,745 | 3,720 | 653 |
| November 12, 2025 | 3,835 | 3,835 | 3,835 | 3,835 | 3,835 | 19 |
| November 11, 2025 | 3,845 | 3,835 | 3,835 | 3,845 | 3,750 | 809 |
| November 10, 2025 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 2 |
| November 07, 2025 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 41 |
| November 06, 2025 | 3,625 | 3,810 | 3,810 | 3,810 | 3,625 | 151 |
| November 05, 2025 | 3,655 | 3,700 | 3,700 | 3,730 | 3,605 | 86 |
| November 04, 2025 | 3,690 | 3,680 | 3,680 | 3,690 | 3,665 | 556 |
| November 03, 2025 | 3,660 | 3,805 | 3,805 | 3,805 | 3,660 | 2,202 |
| October 31, 2025 | 3,640 | 3,790 | 3,790 | 3,790 | 3,640 | 175 |
| October 30, 2025 | 3,665 | 3,715 | 3,715 | 3,715 | 3,640 | 41 |
| October 29, 2025 | 3,620 | 3,715 | 3,715 | 3,715 | 3,620 | 14 |
| October 28, 2025 | 3,595 | 3,670 | 3,670 | 3,670 | 3,595 | 7 |
| October 27, 2025 | 3,640 | 3,635 | 3,635 | 3,640 | 3,635 | 4 |
| October 24, 2025 | 3,570 | 3,570 | 3,570 | 3,570 | 3,515 | 3,737 |
| October 23, 2025 | 3,630 | 3,585 | 3,585 | 3,700 | 3,585 | 20 |
| October 22, 2025 | 3,580 | 3,595 | 3,595 | 3,725 | 3,580 | 197 |
| October 21, 2025 | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | 26 |
| October 20, 2025 | 3,675 | 3,715 | 3,715 | 3,805 | 3,650 | 302 |
| October 17, 2025 | 3,625 | 3,675 | 3,675 | 3,690 | 3,625 | 55 |
| October 16, 2025 | 3,450 | 3,550 | 3,550 | 3,550 | 3,450 | 1,940 |
| October 15, 2025 | 3,480 | 3,480 | 3,480 | 3,480 | 3,450 | 487 |
| October 14, 2025 | 3,560 | 3,480 | 3,480 | 3,560 | 3,470 | 469 |
| October 13, 2025 | 3,565 | 3,590 | 3,590 | 3,590 | 3,565 | 15 |
| October 10, 2025 | 3,490 | 3,590 | 3,590 | 3,590 | 3,385 | 2,436 |
| October 02, 2025 | 3,520 | 3,580 | 3,580 | 3,580 | 3,515 | 1,070 |
| October 01, 2025 | 3,560 | 3,580 | 3,580 | 3,580 | 3,515 | 1,212 |
| September 30, 2025 | 3,415 | 3,575 | 3,575 | 3,600 | 3,415 | 1,267 |
| September 29, 2025 | 3,300 | 3,490 | 3,490 | 3,510 | 3,300 | 2,451 |
| September 26, 2025 | 3,335 | 3,260 | 3,260 | 3,360 | 3,260 | 3,868 |
| September 25, 2025 | 3,340 | 3,360 | 3,360 | 3,360 | 3,290 | 1,725 |
| September 24, 2025 | 3,355 | 3,365 | 3,365 | 3,370 | 3,135 | 150 |
| September 23, 2025 | 3,305 | 3,310 | 3,310 | 3,375 | 3,305 | 334 |
| September 22, 2025 | 3,425 | 3,375 | 3,375 | 3,425 | 3,375 | 12 |
| September 19, 2025 | 3,425 | 3,400 | 3,400 | 3,425 | 3,400 | 4 |
| September 18, 2025 | 3,400 | 3,425 | 3,425 | 3,425 | 3,355 | 122 |
| September 17, 2025 | 3,375 | 3,375 | 3,375 | 3,375 | 3,375 | 3 |
| September 16, 2025 | 3,400 | 3,375 | 3,375 | 3,400 | 3,375 | 26 |
| September 15, 2025 | 3,400 | 3,360 | 3,360 | 3,400 | 3,250 | 532 |
| September 12, 2025 | 3,405 | 3,410 | 3,410 | 3,410 | 3,315 | 816 |
| September 11, 2025 | 3,420 | 3,420 | 3,420 | 3,420 | 3,420 | 40 |
| September 10, 2025 | 3,365 | 3,390 | 3,390 | 3,390 | 3,365 | 11 |
| September 09, 2025 | 3,335 | 3,365 | 3,365 | 3,365 | 3,310 | 14 |
| September 08, 2025 | 3,280 | 3,335 | 3,335 | 3,335 | 3,280 | 98 |
| September 05, 2025 | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 4 |
| September 04, 2025 | 3,245 | 3,320 | 3,320 | 3,320 | 3,245 | 3,357 |
| September 03, 2025 | 3,205 | 3,320 | 3,320 | 3,325 | 3,205 | 703 |
| September 02, 2025 | 3,190 | 3,205 | 3,205 | 3,205 | 3,190 | 5 |
| September 01, 2025 | 3,190 | 3,200 | 3,200 | 3,270 | 3,190 | 130 |
| August 29, 2025 | 3,365 | 3,340 | 3,340 | 3,430 | 3,340 | 6,950 |
| August 28, 2025 | 3,360 | 3,435 | 3,435 | 3,435 | 3,360 | 3,204 |
| August 27, 2025 | 3,415 | 3,410 | 3,410 | 3,465 | 3,410 | 344 |
| August 26, 2025 | 3,470 | 3,465 | 3,465 | 3,470 | 3,395 | 290 |
| August 25, 2025 | 3,470 | 3,470 | 3,470 | 3,470 | 3,470 | 4,846 |