3,765.00
-70(-1.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3,755 | 3,765 | 3,765 | 3,785 | 3,730 | 20,092 |
| November 20, 2025 | 3,780 | 3,835 | 3,835 | 3,845 | 3,780 | 12,262 |
| November 19, 2025 | 3,800 | 3,775 | 3,775 | 3,800 | 3,695 | 38,301 |
| November 18, 2025 | 3,840 | 3,745 | 3,745 | 3,840 | 3,700 | 49,307 |
| November 17, 2025 | 3,880 | 3,840 | 3,840 | 3,880 | 3,825 | 22,653 |
| November 14, 2025 | 3,930 | 3,850 | 3,850 | 3,930 | 3,845 | 42,221 |
| November 13, 2025 | 3,965 | 3,950 | 3,950 | 4,000 | 3,910 | 24,835 |
| November 12, 2025 | 3,895 | 3,960 | 3,960 | 3,975 | 3,840 | 65,624 |
| November 11, 2025 | 3,860 | 3,845 | 3,845 | 3,910 | 3,810 | 34,871 |
| November 10, 2025 | 3,735 | 3,885 | 3,885 | 3,895 | 3,735 | 61,166 |
| November 07, 2025 | 3,795 | 3,725 | 3,725 | 3,840 | 3,665 | 43,576 |
| November 06, 2025 | 3,715 | 3,795 | 3,795 | 3,825 | 3,685 | 37,655 |
| November 05, 2025 | 3,740 | 3,710 | 3,710 | 3,740 | 3,595 | 69,559 |
| November 04, 2025 | 3,860 | 3,740 | 3,740 | 3,860 | 3,730 | 34,558 |
| November 03, 2025 | 3,835 | 3,860 | 3,860 | 3,900 | 3,800 | 42,682 |
| October 31, 2025 | 3,775 | 3,835 | 3,835 | 3,880 | 3,770 | 65,302 |
| October 30, 2025 | 3,740 | 3,775 | 3,775 | 3,815 | 3,740 | 83,327 |
| October 29, 2025 | 3,710 | 3,735 | 3,735 | 3,760 | 3,675 | 76,476 |
| October 28, 2025 | 3,715 | 3,700 | 3,700 | 3,775 | 3,690 | 84,744 |
| October 27, 2025 | 3,690 | 3,715 | 3,715 | 3,760 | 3,680 | 178,372 |
| October 24, 2025 | 3,700 | 3,670 | 3,670 | 3,700 | 3,650 | 49,907 |
| October 23, 2025 | 3,680 | 3,640 | 3,640 | 3,680 | 3,595 | 117,907 |
| October 22, 2025 | 3,685 | 3,680 | 3,680 | 3,685 | 3,625 | 142,467 |
| October 21, 2025 | 3,825 | 3,685 | 3,685 | 3,825 | 3,680 | 143,609 |
| October 20, 2025 | 3,670 | 3,775 | 3,775 | 3,775 | 3,635 | 207,249 |
| October 17, 2025 | 3,770 | 3,670 | 3,670 | 3,775 | 3,660 | 97,902 |
| October 16, 2025 | 3,705 | 3,720 | 3,720 | 3,770 | 3,695 | 77,745 |
| October 15, 2025 | 3,640 | 3,690 | 3,690 | 3,690 | 3,620 | 64,727 |
| October 14, 2025 | 3,655 | 3,635 | 3,635 | 3,675 | 3,600 | 50,458 |
| October 13, 2025 | 3,695 | 3,650 | 3,650 | 3,695 | 3,600 | 65,077 |
| October 10, 2025 | 3,685 | 3,710 | 3,710 | 3,735 | 3,665 | 100,151 |
| October 02, 2025 | 3,665 | 3,685 | 3,685 | 3,705 | 3,655 | 53,554 |
| October 01, 2025 | 3,775 | 3,655 | 3,655 | 3,775 | 3,645 | 27,042 |
| September 30, 2025 | 3,725 | 3,705 | 3,705 | 3,805 | 3,655 | 83,584 |
| September 29, 2025 | 3,615 | 3,710 | 3,710 | 3,750 | 3,615 | 70,598 |
| September 26, 2025 | 3,620 | 3,610 | 3,610 | 3,650 | 3,590 | 66,698 |
| September 25, 2025 | 3,650 | 3,620 | 3,620 | 3,660 | 3,600 | 54,645 |
| September 24, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,620 | 46,109 |
| September 23, 2025 | 3,780 | 3,695 | 3,695 | 3,790 | 3,695 | 50,850 |
| September 22, 2025 | 3,780 | 3,780 | 3,780 | 3,795 | 3,745 | 29,191 |
| September 19, 2025 | 3,780 | 3,775 | 3,775 | 3,815 | 3,730 | 18,144 |
| September 18, 2025 | 3,725 | 3,780 | 3,780 | 3,785 | 3,710 | 28,108 |
| September 17, 2025 | 3,805 | 3,720 | 3,720 | 3,805 | 3,695 | 34,306 |
| September 16, 2025 | 3,850 | 3,810 | 3,810 | 3,860 | 3,790 | 41,396 |
| September 15, 2025 | 3,760 | 3,840 | 3,840 | 3,875 | 3,760 | 37,463 |
| September 12, 2025 | 3,725 | 3,750 | 3,750 | 3,765 | 3,720 | 26,895 |
| September 11, 2025 | 3,695 | 3,715 | 3,715 | 3,750 | 3,655 | 39,964 |
| September 10, 2025 | 3,620 | 3,690 | 3,690 | 3,700 | 3,620 | 78,029 |
| September 09, 2025 | 3,510 | 3,600 | 3,600 | 3,610 | 3,500 | 34,168 |
| September 08, 2025 | 3,485 | 3,500 | 3,500 | 3,600 | 3,485 | 40,271 |
| September 05, 2025 | 3,500 | 3,490 | 3,490 | 3,630 | 3,490 | 11,265 |
| September 04, 2025 | 3,470 | 3,495 | 3,495 | 3,530 | 3,460 | 15,240 |
| September 03, 2025 | 3,470 | 3,470 | 3,470 | 3,650 | 3,450 | 13,180 |
| September 02, 2025 | 3,480 | 3,465 | 3,465 | 3,575 | 3,460 | 49,447 |
| September 01, 2025 | 3,515 | 3,475 | 3,475 | 3,660 | 3,460 | 18,888 |
| August 29, 2025 | 3,580 | 3,520 | 3,520 | 3,645 | 3,520 | 13,298 |
| August 28, 2025 | 3,495 | 3,575 | 3,575 | 3,650 | 3,465 | 46,129 |
| August 27, 2025 | 3,515 | 3,490 | 3,490 | 3,520 | 3,450 | 12,714 |
| August 26, 2025 | 3,555 | 3,510 | 3,510 | 3,555 | 3,490 | 15,802 |
| August 25, 2025 | 3,500 | 3,550 | 3,550 | 3,620 | 3,500 | 49,519 |