3,305.00
-25(-0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,295 | 3,330 | 3,330 | 3,350 | 3,290 | 110,763 |
| November 12, 2025 | 3,225 | 3,310 | 3,310 | 3,315 | 3,225 | 107,048 |
| November 11, 2025 | 3,210 | 3,230 | 3,230 | 3,270 | 3,190 | 136,242 |
| November 10, 2025 | 3,010 | 3,200 | 3,200 | 3,230 | 3,010 | 227,081 |
| November 07, 2025 | 3,010 | 3,010 | 3,010 | 3,035 | 2,955 | 63,756 |
| November 06, 2025 | 2,930 | 3,010 | 3,010 | 3,035 | 2,920 | 85,233 |
| November 05, 2025 | 2,960 | 2,925 | 2,925 | 2,960 | 2,820 | 129,020 |
| November 04, 2025 | 2,955 | 2,925 | 2,925 | 2,955 | 2,910 | 69,594 |
| November 03, 2025 | 3,020 | 2,955 | 2,955 | 3,035 | 2,925 | 154,021 |
| October 31, 2025 | 3,060 | 3,020 | 3,020 | 3,060 | 3,005 | 76,754 |
| October 30, 2025 | 3,110 | 3,065 | 3,065 | 3,110 | 3,000 | 95,718 |
| October 29, 2025 | 3,140 | 3,110 | 3,110 | 3,140 | 3,085 | 76,853 |
| October 28, 2025 | 3,125 | 3,125 | 3,125 | 3,150 | 3,095 | 76,084 |
| October 27, 2025 | 3,150 | 3,125 | 3,125 | 3,155 | 3,090 | 417,994 |
| October 24, 2025 | 3,175 | 3,150 | 3,150 | 3,180 | 3,110 | 100,561 |
| October 23, 2025 | 3,200 | 3,175 | 3,175 | 3,210 | 3,170 | 57,888 |
| October 22, 2025 | 3,200 | 3,205 | 3,205 | 3,205 | 3,140 | 34,130 |
| October 21, 2025 | 3,215 | 3,200 | 3,200 | 3,240 | 3,180 | 83,478 |
| October 20, 2025 | 3,145 | 3,220 | 3,220 | 3,240 | 3,115 | 40,332 |
| October 17, 2025 | 3,220 | 3,145 | 3,145 | 3,220 | 3,120 | 102,382 |
| October 16, 2025 | 3,220 | 3,220 | 3,220 | 3,250 | 3,205 | 43,193 |
| October 15, 2025 | 3,185 | 3,220 | 3,220 | 3,230 | 3,170 | 55,036 |
| October 14, 2025 | 3,185 | 3,185 | 3,185 | 3,210 | 3,135 | 96,883 |
| October 13, 2025 | 3,180 | 3,190 | 3,190 | 3,230 | 3,115 | 87,754 |
| October 10, 2025 | 3,310 | 3,240 | 3,240 | 3,310 | 3,230 | 90,787 |
| October 02, 2025 | 3,255 | 3,310 | 3,310 | 3,340 | 3,255 | 99,765 |
| October 01, 2025 | 3,250 | 3,250 | 3,250 | 3,255 | 3,225 | 51,390 |
| September 30, 2025 | 3,240 | 3,250 | 3,250 | 3,280 | 3,230 | 30,834 |
| September 29, 2025 | 3,215 | 3,270 | 3,270 | 3,270 | 3,205 | 54,106 |
| September 26, 2025 | 3,250 | 3,215 | 3,215 | 3,260 | 3,195 | 108,478 |
| September 25, 2025 | 3,245 | 3,250 | 3,250 | 3,270 | 3,220 | 46,694 |
| September 24, 2025 | 3,275 | 3,270 | 3,270 | 3,290 | 3,230 | 126,996 |
| September 23, 2025 | 3,275 | 3,280 | 3,280 | 3,280 | 3,240 | 55,952 |
| September 22, 2025 | 3,300 | 3,280 | 3,280 | 3,320 | 3,250 | 88,362 |
| September 19, 2025 | 3,355 | 3,315 | 3,315 | 3,360 | 3,290 | 105,293 |
| September 18, 2025 | 3,365 | 3,360 | 3,360 | 3,370 | 3,340 | 35,930 |
| September 17, 2025 | 3,380 | 3,360 | 3,360 | 3,380 | 3,340 | 57,547 |
| September 16, 2025 | 3,415 | 3,380 | 3,380 | 3,415 | 3,365 | 74,725 |
| September 15, 2025 | 3,320 | 3,380 | 3,380 | 3,390 | 3,290 | 217,628 |
| September 12, 2025 | 3,315 | 3,285 | 3,285 | 3,325 | 3,265 | 109,629 |
| September 11, 2025 | 3,315 | 3,315 | 3,315 | 3,355 | 3,270 | 166,282 |
| September 10, 2025 | 3,200 | 3,295 | 3,295 | 3,295 | 3,200 | 125,629 |
| September 09, 2025 | 3,155 | 3,200 | 3,200 | 3,225 | 3,140 | 167,332 |
| September 08, 2025 | 3,160 | 3,155 | 3,155 | 3,170 | 3,130 | 40,282 |
| September 05, 2025 | 3,100 | 3,155 | 3,155 | 3,160 | 3,100 | 27,039 |
| September 04, 2025 | 3,055 | 3,100 | 3,100 | 3,110 | 3,055 | 60,874 |
| September 03, 2025 | 3,065 | 3,075 | 3,075 | 3,080 | 3,050 | 29,672 |
| September 02, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,055 | 54,317 |
| September 01, 2025 | 3,165 | 3,100 | 3,100 | 3,175 | 3,045 | 122,917 |
| August 29, 2025 | 3,210 | 3,155 | 3,155 | 3,210 | 3,140 | 51,957 |
| August 28, 2025 | 3,125 | 3,190 | 3,190 | 3,200 | 3,120 | 79,995 |
| August 27, 2025 | 3,200 | 3,155 | 3,155 | 3,210 | 3,145 | 81,634 |
| August 26, 2025 | 3,245 | 3,200 | 3,200 | 3,245 | 3,170 | 43,159 |
| August 25, 2025 | 3,280 | 3,220 | 3,220 | 3,310 | 3,180 | 274,076 |
| August 22, 2025 | 3,250 | 3,270 | 3,270 | 3,295 | 3,240 | 77,242 |
| August 21, 2025 | 3,160 | 3,250 | 3,250 | 3,260 | 3,155 | 146,182 |
| August 20, 2025 | 3,165 | 3,160 | 3,160 | 3,165 | 3,110 | 90,848 |
| August 19, 2025 | 3,180 | 3,165 | 3,165 | 3,190 | 3,125 | 95,140 |
| August 18, 2025 | 3,255 | 3,210 | 3,210 | 3,295 | 3,185 | 125,110 |
| August 14, 2025 | 3,225 | 3,245 | 3,245 | 3,295 | 3,220 | 132,455 |