5,080.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,080 | 5,080 | 5,080 | 5,080 | 4,995 | 36,801 |
| November 06, 2025 | 5,010 | 5,080 | 5,080 | 5,150 | 5,010 | 27,700 |
| November 05, 2025 | 5,190 | 5,020 | 5,020 | 5,190 | 4,940 | 55,717 |
| November 04, 2025 | 5,100 | 5,140 | 5,140 | 5,210 | 5,010 | 67,331 |
| November 03, 2025 | 5,240 | 5,100 | 5,100 | 5,260 | 5,050 | 73,237 |
| October 31, 2025 | 5,270 | 5,290 | 5,290 | 5,290 | 5,200 | 14,783 |
| October 30, 2025 | 5,410 | 5,250 | 5,250 | 5,500 | 5,250 | 46,413 |
| October 29, 2025 | 5,510 | 5,410 | 5,410 | 5,540 | 5,350 | 29,426 |
| October 28, 2025 | 5,560 | 5,540 | 5,540 | 5,570 | 5,440 | 24,905 |
| October 27, 2025 | 5,500 | 5,570 | 5,570 | 5,590 | 5,440 | 32,838 |
| October 24, 2025 | 5,360 | 5,500 | 5,500 | 5,520 | 5,300 | 57,791 |
| October 23, 2025 | 5,400 | 5,370 | 5,370 | 5,450 | 5,350 | 19,604 |
| October 22, 2025 | 5,330 | 5,390 | 5,390 | 5,420 | 5,290 | 12,247 |
| October 21, 2025 | 5,320 | 5,330 | 5,330 | 5,410 | 5,290 | 29,938 |
| October 20, 2025 | 5,400 | 5,320 | 5,320 | 5,400 | 5,280 | 18,190 |
| October 17, 2025 | 5,330 | 5,330 | 5,330 | 5,470 | 5,310 | 37,251 |
| October 16, 2025 | 5,500 | 5,440 | 5,440 | 5,520 | 5,410 | 23,265 |
| October 15, 2025 | 5,290 | 5,500 | 5,500 | 5,540 | 5,290 | 46,852 |
| October 14, 2025 | 5,350 | 5,290 | 5,290 | 5,440 | 5,230 | 48,672 |
| October 13, 2025 | 5,380 | 5,320 | 5,320 | 5,380 | 5,220 | 48,422 |
| October 10, 2025 | 5,520 | 5,440 | 5,440 | 5,550 | 5,380 | 38,227 |
| October 02, 2025 | 5,440 | 5,460 | 5,460 | 5,500 | 5,400 | 50,256 |
| October 01, 2025 | 5,420 | 5,380 | 5,380 | 5,520 | 5,350 | 27,407 |
| September 30, 2025 | 5,440 | 5,420 | 5,420 | 5,500 | 5,350 | 30,205 |
| September 29, 2025 | 5,460 | 5,430 | 5,430 | 5,470 | 5,350 | 16,426 |
| September 26, 2025 | 5,490 | 5,370 | 5,370 | 5,580 | 5,350 | 36,750 |
| September 25, 2025 | 5,470 | 5,480 | 5,480 | 5,550 | 5,420 | 21,527 |
| September 24, 2025 | 5,660 | 5,470 | 5,470 | 5,770 | 5,440 | 87,589 |
| September 23, 2025 | 5,660 | 5,670 | 5,670 | 5,800 | 5,580 | 45,427 |
| September 22, 2025 | 5,690 | 5,660 | 5,660 | 5,760 | 5,600 | 27,686 |
| September 19, 2025 | 5,750 | 5,690 | 5,690 | 5,840 | 5,690 | 32,377 |
| September 18, 2025 | 5,860 | 5,770 | 5,770 | 5,860 | 5,710 | 42,874 |
| September 17, 2025 | 5,860 | 5,780 | 5,780 | 5,860 | 5,690 | 60,546 |
| September 16, 2025 | 5,830 | 5,860 | 5,860 | 6,000 | 5,780 | 126,792 |
| September 15, 2025 | 5,950 | 5,830 | 5,830 | 5,990 | 5,800 | 132,495 |
| September 12, 2025 | 5,800 | 5,880 | 5,880 | 5,960 | 5,620 | 290,755 |
| September 11, 2025 | 5,610 | 5,580 | 5,580 | 5,710 | 5,570 | 69,753 |
| September 10, 2025 | 5,600 | 5,610 | 5,610 | 5,680 | 5,500 | 62,414 |
| September 09, 2025 | 5,550 | 5,580 | 5,580 | 5,610 | 5,500 | 44,173 |
| September 08, 2025 | 5,590 | 5,550 | 5,550 | 5,620 | 5,490 | 66,431 |
| September 05, 2025 | 5,620 | 5,610 | 5,610 | 5,800 | 5,610 | 101,812 |
| September 04, 2025 | 5,620 | 5,620 | 5,620 | 5,670 | 5,540 | 67,394 |
| September 03, 2025 | 5,550 | 5,650 | 5,650 | 5,770 | 5,510 | 126,829 |
| September 02, 2025 | 5,600 | 5,530 | 5,530 | 5,630 | 5,440 | 78,686 |
| September 01, 2025 | 5,360 | 5,600 | 5,600 | 5,780 | 5,350 | 221,510 |
| August 29, 2025 | 5,450 | 5,400 | 5,400 | 5,480 | 5,360 | 76,459 |
| August 28, 2025 | 5,380 | 5,450 | 5,450 | 5,600 | 5,330 | 146,469 |
| August 27, 2025 | 5,360 | 5,380 | 5,380 | 5,500 | 5,360 | 66,282 |
| August 26, 2025 | 5,440 | 5,360 | 5,360 | 5,480 | 5,320 | 124,046 |
| August 25, 2025 | 5,580 | 5,440 | 5,440 | 5,600 | 5,430 | 132,328 |
| August 22, 2025 | 5,500 | 5,580 | 5,580 | 5,610 | 5,400 | 226,839 |
| August 21, 2025 | 5,600 | 5,470 | 5,470 | 5,870 | 5,460 | 633,466 |
| August 20, 2025 | 5,280 | 5,550 | 5,550 | 6,290 | 5,260 | 5.41M |
| August 19, 2025 | 5,380 | 5,260 | 5,260 | 5,380 | 5,240 | 97,541 |
| August 18, 2025 | 5,440 | 5,340 | 5,340 | 5,490 | 5,320 | 122,780 |
| August 14, 2025 | 5,490 | 5,440 | 5,440 | 5,610 | 5,390 | 149,615 |
| August 13, 2025 | 5,560 | 5,510 | 5,510 | 5,620 | 5,370 | 209,844 |
| August 12, 2025 | 5,770 | 5,560 | 5,560 | 5,960 | 5,560 | 380,561 |
| August 11, 2025 | 5,740 | 5,720 | 5,720 | 6,090 | 5,610 | 715,352 |
| August 08, 2025 | 5,800 | 5,780 | 5,780 | 6,020 | 5,600 | 499,406 |