5,020.00
-200(-3.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,050 | 5,020 | 5,020 | 5,190 | 4,910 | 2.06M |
| November 06, 2025 | 5,150 | 5,220 | 5,220 | 5,300 | 5,030 | 2.15M |
| November 05, 2025 | 5,150 | 5,070 | 5,070 | 5,190 | 4,855 | 3.07M |
| November 04, 2025 | 5,290 | 5,230 | 5,230 | 5,330 | 5,220 | 1.92M |
| November 03, 2025 | 5,400 | 5,340 | 5,340 | 5,520 | 5,290 | 2.32M |
| October 31, 2025 | 5,380 | 5,350 | 5,350 | 5,460 | 5,300 | 1.46M |
| October 30, 2025 | 5,550 | 5,380 | 5,380 | 5,630 | 5,340 | 2.36M |
| October 29, 2025 | 5,510 | 5,480 | 5,480 | 5,570 | 5,410 | 2.24M |
| October 28, 2025 | 5,540 | 5,480 | 5,480 | 5,580 | 5,420 | 1.98M |
| October 27, 2025 | 5,460 | 5,590 | 5,590 | 5,690 | 5,450 | 4.72M |
| October 24, 2025 | 5,320 | 5,370 | 5,370 | 5,400 | 5,240 | 2.54M |
| October 23, 2025 | 5,240 | 5,220 | 5,220 | 5,330 | 5,190 | 2.07M |
| October 22, 2025 | 5,320 | 5,350 | 5,350 | 5,350 | 5,160 | 2.62M |
| October 21, 2025 | 5,710 | 5,290 | 5,290 | 5,720 | 5,200 | 8.19M |
| October 20, 2025 | 5,420 | 5,640 | 5,640 | 5,660 | 5,220 | 7.63M |
| October 17, 2025 | 5,750 | 5,400 | 5,400 | 5,750 | 5,240 | 5.98M |
| October 16, 2025 | 5,760 | 5,800 | 5,800 | 5,970 | 5,710 | 2.16M |
| October 15, 2025 | 5,500 | 5,760 | 5,760 | 5,760 | 5,470 | 2.05M |
| October 14, 2025 | 5,720 | 5,500 | 5,500 | 5,790 | 5,420 | 2.37M |
| October 13, 2025 | 5,830 | 5,700 | 5,700 | 5,970 | 5,630 | 3.22M |
| October 10, 2025 | 5,950 | 6,000 | 6,000 | 6,240 | 5,910 | 5.85M |
| October 02, 2025 | 5,910 | 5,910 | 5,910 | 6,140 | 5,750 | 8.58M |
| October 01, 2025 | 6,370 | 5,800 | 5,800 | 6,370 | 5,780 | 7.49M |
| September 30, 2025 | 6,410 | 6,370 | 6,370 | 6,690 | 5,940 | 23.57M |
| September 29, 2025 | 5,440 | 6,200 | 6,200 | 6,300 | 5,440 | 17.79M |
| September 26, 2025 | 5,450 | 5,290 | 5,290 | 5,480 | 5,220 | 2.13M |
| September 25, 2025 | 5,650 | 5,400 | 5,400 | 5,730 | 5,320 | 3.44M |
| September 24, 2025 | 5,800 | 5,680 | 5,680 | 5,810 | 5,580 | 1.47M |
| September 23, 2025 | 5,970 | 5,820 | 5,820 | 6,030 | 5,770 | 1.46M |
| September 22, 2025 | 6,090 | 5,950 | 5,950 | 6,090 | 5,910 | 1.19M |
| September 19, 2025 | 6,160 | 6,100 | 6,100 | 6,210 | 6,030 | 930,622 |
| September 18, 2025 | 6,140 | 6,100 | 6,100 | 6,170 | 6,020 | 1.34M |
| September 17, 2025 | 6,110 | 6,100 | 6,100 | 6,120 | 6,000 | 960,645 |
| September 16, 2025 | 6,180 | 6,130 | 6,130 | 6,220 | 6,020 | 1.87M |
| September 15, 2025 | 6,150 | 6,180 | 6,180 | 6,290 | 6,130 | 3.05M |
| September 12, 2025 | 6,200 | 6,110 | 6,110 | 6,230 | 6,050 | 1.52M |
| September 11, 2025 | 6,150 | 6,100 | 6,100 | 6,160 | 5,910 | 2.61M |
| September 10, 2025 | 6,070 | 6,160 | 6,160 | 6,210 | 5,960 | 3.68M |
| September 09, 2025 | 5,820 | 6,020 | 6,020 | 6,100 | 5,760 | 5.25M |
| September 08, 2025 | 5,540 | 5,720 | 5,720 | 5,850 | 5,520 | 1.73M |
| September 05, 2025 | 5,460 | 5,540 | 5,540 | 5,620 | 5,350 | 1.29M |
| September 04, 2025 | 5,390 | 5,440 | 5,440 | 5,480 | 5,340 | 727,642 |
| September 03, 2025 | 5,380 | 5,400 | 5,400 | 5,400 | 5,310 | 632,107 |
| September 02, 2025 | 5,380 | 5,380 | 5,380 | 5,420 | 5,300 | 741,768 |
| September 01, 2025 | 5,520 | 5,380 | 5,380 | 5,570 | 5,340 | 1.01M |
| August 29, 2025 | 5,660 | 5,540 | 5,540 | 5,710 | 5,530 | 953,236 |
| August 28, 2025 | 5,470 | 5,630 | 5,630 | 5,740 | 5,420 | 2.31M |
| August 27, 2025 | 5,610 | 5,530 | 5,530 | 5,610 | 5,440 | 1.01M |
| August 26, 2025 | 5,750 | 5,580 | 5,580 | 5,750 | 5,540 | 1.24M |
| August 25, 2025 | 5,490 | 5,740 | 5,740 | 5,910 | 5,490 | 3.93M |
| August 22, 2025 | 5,410 | 5,420 | 5,420 | 5,520 | 5,390 | 854,378 |
| August 21, 2025 | 5,320 | 5,420 | 5,420 | 5,520 | 5,300 | 1.5M |
| August 20, 2025 | 5,260 | 5,290 | 5,290 | 5,300 | 5,060 | 2.26M |
| August 19, 2025 | 5,420 | 5,410 | 5,410 | 5,500 | 5,300 | 895,368 |
| August 18, 2025 | 5,560 | 5,430 | 5,430 | 5,580 | 5,370 | 1.06M |
| August 14, 2025 | 5,750 | 5,650 | 5,650 | 5,860 | 5,600 | 869,058 |
| August 13, 2025 | 5,720 | 5,640 | 5,640 | 5,720 | 5,550 | 495,896 |
| August 12, 2025 | 5,640 | 5,620 | 5,620 | 5,890 | 5,600 | 1.31M |
| August 11, 2025 | 5,680 | 5,650 | 5,650 | 5,760 | 5,390 | 1.71M |
| August 08, 2025 | 5,710 | 5,610 | 5,610 | 5,760 | 5,610 | 654,087 |