3,715.00
-95(-2.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,765 | 3,715 | 3,715 | 3,800 | 3,635 | 471,363 |
| November 06, 2025 | 3,800 | 3,810 | 3,810 | 3,895 | 3,790 | 814,674 |
| November 05, 2025 | 3,820 | 3,795 | 3,795 | 3,835 | 3,670 | 636,190 |
| November 04, 2025 | 3,680 | 3,780 | 3,780 | 3,835 | 3,635 | 532,583 |
| November 03, 2025 | 3,695 | 3,690 | 3,640 | 3,710 | 3,650 | 362,513 |
| October 31, 2025 | 3,695 | 3,695 | 3,644.93 | 3,765 | 3,680 | 383,350 |
| October 30, 2025 | 3,785 | 3,695 | 3,644.93 | 3,840 | 3,695 | 507,103 |
| October 29, 2025 | 3,900 | 3,780 | 3,728.78 | 3,900 | 3,735 | 573,730 |
| October 28, 2025 | 3,870 | 3,870 | 3,817.56 | 3,900 | 3,800 | 621,749 |
| October 27, 2025 | 3,615 | 3,875 | 3,822.49 | 3,890 | 3,605 | 2.15M |
| October 24, 2025 | 3,585 | 3,585 | 3,536.42 | 3,595 | 3,510 | 449,946 |
| October 23, 2025 | 3,600 | 3,580 | 3,531.49 | 3,675 | 3,570 | 432,520 |
| October 22, 2025 | 3,560 | 3,610 | 3,561.08 | 3,625 | 3,510 | 370,192 |
| October 21, 2025 | 3,670 | 3,560 | 3,511.76 | 3,720 | 3,515 | 870,930 |
| October 20, 2025 | 3,650 | 3,645 | 3,595.61 | 3,695 | 3,620 | 332,017 |
| October 17, 2025 | 3,610 | 3,610 | 3,610 | 3,690 | 3,600 | 509,374 |
| October 16, 2025 | 3,540 | 3,615 | 3,615 | 3,615 | 3,535 | 362,649 |
| October 15, 2025 | 3,500 | 3,540 | 3,540 | 3,555 | 3,490 | 266,249 |
| October 14, 2025 | 3,570 | 3,485 | 3,485 | 3,580 | 3,460 | 449,337 |
| October 13, 2025 | 3,480 | 3,570 | 3,570 | 3,580 | 3,480 | 284,223 |
| October 10, 2025 | 3,630 | 3,540 | 3,540 | 3,665 | 3,525 | 423,452 |
| October 02, 2025 | 3,535 | 3,635 | 3,635 | 3,670 | 3,510 | 356,078 |
| October 01, 2025 | 3,510 | 3,515 | 3,515 | 3,605 | 3,510 | 342,550 |
| September 30, 2025 | 3,550 | 3,530 | 3,530 | 3,580 | 3,495 | 332,966 |
| September 29, 2025 | 3,510 | 3,550 | 3,550 | 3,565 | 3,510 | 262,076 |
| September 26, 2025 | 3,600 | 3,520 | 3,520 | 3,610 | 3,485 | 471,601 |
| September 25, 2025 | 3,615 | 3,620 | 3,620 | 3,650 | 3,550 | 332,141 |
| September 24, 2025 | 3,725 | 3,605 | 3,605 | 3,745 | 3,600 | 420,126 |
| September 23, 2025 | 3,705 | 3,725 | 3,725 | 3,730 | 3,625 | 638,957 |
| September 22, 2025 | 3,740 | 3,735 | 3,735 | 3,755 | 3,670 | 503,234 |
| September 19, 2025 | 3,700 | 3,735 | 3,735 | 3,765 | 3,660 | 690,614 |
| September 18, 2025 | 3,745 | 3,690 | 3,690 | 3,790 | 3,650 | 958,857 |
| September 17, 2025 | 3,575 | 3,790 | 3,790 | 3,940 | 3,575 | 3.84M |
| September 16, 2025 | 3,585 | 3,575 | 3,575 | 3,615 | 3,540 | 267,876 |
| September 15, 2025 | 3,555 | 3,570 | 3,570 | 3,590 | 3,480 | 428,162 |
| September 12, 2025 | 3,485 | 3,555 | 3,555 | 3,560 | 3,480 | 338,927 |
| September 11, 2025 | 3,545 | 3,485 | 3,485 | 3,560 | 3,445 | 628,692 |
| September 10, 2025 | 3,535 | 3,520 | 3,520 | 3,565 | 3,485 | 304,989 |
| September 09, 2025 | 3,550 | 3,550 | 3,550 | 3,575 | 3,530 | 351,135 |
| September 08, 2025 | 3,485 | 3,540 | 3,540 | 3,600 | 3,485 | 412,727 |
| September 05, 2025 | 3,490 | 3,500 | 3,500 | 3,520 | 3,465 | 230,162 |
| September 04, 2025 | 3,450 | 3,485 | 3,485 | 3,550 | 3,425 | 558,376 |
| September 03, 2025 | 3,295 | 3,430 | 3,430 | 3,470 | 3,295 | 508,088 |
| September 02, 2025 | 3,250 | 3,300 | 3,300 | 3,320 | 3,235 | 150,734 |
| September 01, 2025 | 3,340 | 3,255 | 3,255 | 3,340 | 3,250 | 290,740 |
| August 29, 2025 | 3,370 | 3,325 | 3,325 | 3,450 | 3,315 | 261,639 |
| August 28, 2025 | 3,355 | 3,370 | 3,370 | 3,395 | 3,340 | 183,694 |
| August 27, 2025 | 3,325 | 3,355 | 3,355 | 3,355 | 3,315 | 158,336 |
| August 26, 2025 | 3,335 | 3,325 | 3,325 | 3,360 | 3,310 | 282,813 |
| August 25, 2025 | 3,405 | 3,340 | 3,340 | 3,435 | 3,335 | 390,188 |
| August 22, 2025 | 3,360 | 3,405 | 3,405 | 3,450 | 3,360 | 257,472 |
| August 21, 2025 | 3,420 | 3,380 | 3,380 | 3,420 | 3,380 | 131,725 |
| August 20, 2025 | 3,420 | 3,400 | 3,400 | 3,430 | 3,360 | 349,143 |
| August 19, 2025 | 3,490 | 3,460 | 3,460 | 3,490 | 3,440 | 169,792 |
| August 18, 2025 | 3,500 | 3,490 | 3,490 | 3,505 | 3,455 | 258,701 |
| August 14, 2025 | 3,430 | 3,475 | 3,475 | 3,530 | 3,410 | 657,146 |
| August 13, 2025 | 3,340 | 3,400 | 3,400 | 3,415 | 3,310 | 384,881 |
| August 12, 2025 | 3,395 | 3,340 | 3,340 | 3,405 | 3,335 | 410,582 |
| August 11, 2025 | 3,440 | 3,395 | 3,395 | 3,485 | 3,375 | 423,621 |
| August 08, 2025 | 3,355 | 3,425 | 3,425 | 3,450 | 3,350 | 513,588 |