3,945.00
-50(-1.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,995 | 3,945 | 3,945 | 4,000 | 3,920 | 24,929 |
| November 06, 2025 | 4,025 | 3,995 | 3,995 | 4,025 | 3,935 | 43,894 |
| November 05, 2025 | 4,145 | 3,965 | 3,965 | 4,145 | 3,925 | 58,637 |
| November 04, 2025 | 4,030 | 4,000 | 4,000 | 4,060 | 3,985 | 38,595 |
| November 03, 2025 | 4,060 | 4,005 | 4,005 | 4,070 | 4,000 | 71,032 |
| October 31, 2025 | 4,180 | 4,055 | 4,055 | 4,200 | 4,035 | 41,519 |
| October 30, 2025 | 4,185 | 4,085 | 4,085 | 4,185 | 4,060 | 62,101 |
| October 29, 2025 | 4,210 | 4,185 | 4,185 | 4,265 | 4,165 | 44,045 |
| October 28, 2025 | 4,165 | 4,205 | 4,205 | 4,295 | 4,165 | 32,960 |
| October 27, 2025 | 4,265 | 4,205 | 4,205 | 4,305 | 4,185 | 64,530 |
| October 24, 2025 | 4,370 | 4,260 | 4,260 | 4,425 | 4,260 | 47,063 |
| October 23, 2025 | 4,305 | 4,370 | 4,370 | 4,435 | 4,255 | 108,391 |
| October 22, 2025 | 4,155 | 4,315 | 4,315 | 4,350 | 4,155 | 127,496 |
| October 21, 2025 | 4,090 | 4,155 | 4,155 | 4,300 | 4,090 | 93,749 |
| October 20, 2025 | 4,120 | 4,090 | 4,090 | 4,120 | 4,060 | 33,368 |
| October 17, 2025 | 4,115 | 4,120 | 4,120 | 4,185 | 4,060 | 31,750 |
| October 16, 2025 | 4,080 | 4,115 | 4,115 | 4,145 | 4,030 | 30,555 |
| October 15, 2025 | 4,050 | 4,070 | 4,070 | 4,100 | 4,030 | 19,954 |
| October 14, 2025 | 4,020 | 4,030 | 4,030 | 4,050 | 3,995 | 26,490 |
| October 13, 2025 | 3,985 | 4,020 | 4,020 | 4,045 | 3,955 | 36,310 |
| October 10, 2025 | 4,115 | 4,020 | 4,020 | 4,125 | 4,005 | 45,678 |
| October 02, 2025 | 4,125 | 4,115 | 4,115 | 4,145 | 4,100 | 24,601 |
| October 01, 2025 | 4,115 | 4,115 | 4,115 | 4,120 | 4,085 | 27,666 |
| September 30, 2025 | 4,090 | 4,115 | 4,115 | 4,120 | 4,070 | 27,524 |
| September 29, 2025 | 4,075 | 4,085 | 4,085 | 4,125 | 4,045 | 27,520 |
| September 26, 2025 | 4,095 | 4,075 | 4,075 | 4,115 | 4,040 | 26,491 |
| September 25, 2025 | 4,090 | 4,095 | 4,095 | 4,115 | 4,045 | 28,635 |
| September 24, 2025 | 4,120 | 4,090 | 4,090 | 4,155 | 4,060 | 67,102 |
| September 23, 2025 | 4,100 | 4,145 | 4,145 | 4,160 | 4,100 | 23,234 |
| September 22, 2025 | 4,145 | 4,140 | 4,140 | 4,160 | 4,120 | 18,465 |
| September 19, 2025 | 4,205 | 4,145 | 4,145 | 4,225 | 4,145 | 17,645 |
| September 18, 2025 | 4,160 | 4,205 | 4,205 | 4,220 | 4,150 | 26,109 |
| September 17, 2025 | 4,140 | 4,160 | 4,160 | 4,200 | 4,120 | 9,533 |
| September 16, 2025 | 4,175 | 4,140 | 4,140 | 4,180 | 4,135 | 38,095 |
| September 15, 2025 | 4,225 | 4,145 | 4,145 | 4,225 | 4,140 | 29,247 |
| September 12, 2025 | 4,185 | 4,150 | 4,150 | 4,225 | 4,100 | 38,506 |
| September 11, 2025 | 4,230 | 4,160 | 4,160 | 4,230 | 4,135 | 18,630 |
| September 10, 2025 | 4,170 | 4,180 | 4,180 | 4,200 | 4,120 | 35,550 |
| September 09, 2025 | 4,180 | 4,145 | 4,145 | 4,180 | 4,130 | 22,534 |
| September 08, 2025 | 4,125 | 4,180 | 4,180 | 4,190 | 4,100 | 32,658 |
| September 05, 2025 | 4,150 | 4,115 | 4,115 | 4,150 | 4,085 | 9,010 |
| September 04, 2025 | 4,080 | 4,100 | 4,100 | 4,150 | 4,055 | 41,139 |
| September 03, 2025 | 4,010 | 4,040 | 4,040 | 4,090 | 3,995 | 22,705 |
| September 02, 2025 | 4,075 | 4,025 | 4,025 | 4,085 | 4,010 | 18,969 |
| September 01, 2025 | 4,050 | 4,035 | 4,035 | 4,070 | 3,995 | 23,465 |
| August 29, 2025 | 4,185 | 4,070 | 4,070 | 4,185 | 4,040 | 39,954 |
| August 28, 2025 | 4,185 | 4,165 | 4,165 | 4,245 | 4,160 | 29,017 |
| August 27, 2025 | 4,250 | 4,225 | 4,225 | 4,250 | 4,195 | 10,511 |
| August 26, 2025 | 4,235 | 4,250 | 4,250 | 4,285 | 4,210 | 9,289 |
| August 25, 2025 | 4,210 | 4,210 | 4,210 | 4,240 | 4,190 | 24,755 |
| August 22, 2025 | 4,255 | 4,210 | 4,210 | 4,270 | 4,200 | 13,541 |
| August 21, 2025 | 4,215 | 4,230 | 4,230 | 4,280 | 4,215 | 8,067 |
| August 20, 2025 | 4,180 | 4,215 | 4,215 | 4,220 | 4,050 | 54,660 |
| August 19, 2025 | 4,270 | 4,200 | 4,200 | 4,270 | 4,170 | 22,776 |
| August 18, 2025 | 4,285 | 4,275 | 4,275 | 4,305 | 4,275 | 10,866 |
| August 14, 2025 | 4,385 | 4,305 | 4,305 | 4,385 | 4,300 | 17,424 |
| August 13, 2025 | 4,395 | 4,345 | 4,345 | 4,400 | 4,330 | 17,039 |
| August 12, 2025 | 4,325 | 4,355 | 4,355 | 4,372 | 4,315 | 22,606 |
| August 11, 2025 | 4,325 | 4,325 | 4,325 | 4,400 | 4,300 | 14,564 |
| August 08, 2025 | 4,315 | 4,325 | 4,325 | 4,385 | 4,310 | 35,925 |