868.00
-11(-1.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 879 | 870 | 870 | 879 | 867 | 40,479 |
| November 13, 2025 | 859 | 879 | 879 | 882 | 859 | 49,985 |
| November 12, 2025 | 825 | 859 | 859 | 889 | 824 | 104,729 |
| November 11, 2025 | 816 | 824 | 824 | 845 | 816 | 83,454 |
| November 10, 2025 | 809 | 815 | 815 | 819 | 803 | 53,009 |
| November 07, 2025 | 797 | 809 | 809 | 809 | 791 | 63,132 |
| November 06, 2025 | 817 | 804 | 804 | 930 | 796 | 714,688 |
| November 05, 2025 | 813 | 817 | 817 | 818 | 777 | 144,536 |
| November 04, 2025 | 824 | 807 | 807 | 826 | 796 | 145,675 |
| November 03, 2025 | 896 | 824 | 824 | 897 | 823 | 204,944 |
| October 31, 2025 | 907 | 896 | 896 | 907 | 891 | 58,617 |
| October 30, 2025 | 929 | 914 | 914 | 929 | 900 | 119,559 |
| October 29, 2025 | 938 | 929 | 929 | 938 | 915 | 103,500 |
| October 28, 2025 | 931 | 935 | 935 | 938 | 929 | 32,678 |
| October 27, 2025 | 952 | 938 | 938 | 952 | 927 | 51,365 |
| October 24, 2025 | 949 | 943 | 943 | 950 | 939 | 27,509 |
| October 23, 2025 | 945 | 942 | 942 | 945 | 939 | 41,711 |
| October 22, 2025 | 942 | 947 | 947 | 950 | 939 | 27,614 |
| October 21, 2025 | 942 | 945 | 945 | 950 | 940 | 47,613 |
| October 20, 2025 | 950 | 949 | 949 | 959 | 944 | 32,959 |
| October 17, 2025 | 957 | 958 | 958 | 960 | 941 | 79,489 |
| October 16, 2025 | 970 | 958 | 958 | 970 | 945 | 52,570 |
| October 15, 2025 | 960 | 965 | 965 | 970 | 940 | 55,825 |
| October 14, 2025 | 969 | 965 | 965 | 985 | 961 | 18,977 |
| October 13, 2025 | 961 | 968 | 968 | 980 | 961 | 43,727 |
| October 10, 2025 | 971 | 961 | 961 | 979 | 960 | 53,055 |
| October 02, 2025 | 993 | 977 | 977 | 993 | 974 | 29,385 |
| October 01, 2025 | 989 | 988 | 988 | 990 | 980 | 20,129 |
| September 30, 2025 | 989 | 989 | 989 | 989 | 979 | 27,412 |
| September 29, 2025 | 998 | 990 | 990 | 1,000 | 982 | 37,148 |
| September 26, 2025 | 992 | 998 | 998 | 1,002 | 980 | 41,186 |
| September 25, 2025 | 1,000 | 997 | 997 | 1,000 | 990 | 20,559 |
| September 24, 2025 | 1,000 | 1,000 | 1,000 | 1,004 | 993 | 25,432 |
| September 23, 2025 | 1,008 | 1,000 | 1,000 | 1,008 | 997 | 51,323 |
| September 22, 2025 | 1,016 | 1,008 | 1,008 | 1,020 | 1,002 | 59,412 |
| September 19, 2025 | 1,013 | 1,019 | 1,019 | 1,024 | 1,009 | 23,399 |
| September 18, 2025 | 1,025 | 1,020 | 1,020 | 1,025 | 1,010 | 22,965 |
| September 17, 2025 | 1,024 | 1,018 | 1,018 | 1,024 | 1,007 | 11,774 |
| September 16, 2025 | 1,018 | 1,017 | 1,017 | 1,030 | 1,012 | 27,087 |
| September 15, 2025 | 1,026 | 1,027 | 1,027 | 1,027 | 1,018 | 22,526 |
| September 12, 2025 | 1,029 | 1,024 | 1,024 | 1,029 | 1,018 | 25,306 |
| September 11, 2025 | 1,029 | 1,023 | 1,023 | 1,029 | 1,018 | 21,763 |
| September 10, 2025 | 1,034 | 1,024 | 1,024 | 1,034 | 1,016 | 21,380 |
| September 09, 2025 | 1,025 | 1,028 | 1,028 | 1,032 | 1,018 | 9,904 |
| September 08, 2025 | 1,024 | 1,026 | 1,026 | 1,030 | 1,018 | 31,379 |
| September 05, 2025 | 1,030 | 1,024 | 1,024 | 1,039 | 1,018 | 18,871 |
| September 04, 2025 | 1,035 | 1,031 | 1,031 | 1,036 | 1,027 | 22,609 |
| September 03, 2025 | 1,030 | 1,028 | 1,028 | 1,035 | 1,021 | 22,687 |
| September 02, 2025 | 1,009 | 1,026 | 1,026 | 1,028 | 1,009 | 24,660 |
| September 01, 2025 | 1,032 | 1,019 | 1,019 | 1,037 | 1,018 | 29,419 |
| August 29, 2025 | 1,041 | 1,032 | 1,032 | 1,046 | 1,015 | 28,807 |
| August 28, 2025 | 1,033 | 1,041 | 1,041 | 1,045 | 1,029 | 23,270 |
| August 27, 2025 | 1,024 | 1,033 | 1,033 | 1,060 | 1,021 | 26,774 |
| August 26, 2025 | 1,020 | 1,030 | 1,030 | 1,030 | 1,020 | 22,285 |
| August 25, 2025 | 1,030 | 1,030 | 1,030 | 1,044 | 1,022 | 20,724 |
| August 22, 2025 | 1,038 | 1,029 | 1,029 | 1,043 | 1,019 | 64,392 |
| August 21, 2025 | 1,094 | 1,038 | 1,038 | 1,095 | 1,038 | 187,817 |
| August 20, 2025 | 999 | 1,047 | 1,047 | 1,062 | 998 | 260,086 |
| August 19, 2025 | 1,016 | 1,011 | 1,011 | 1,026 | 1,000 | 80,724 |
| August 18, 2025 | 1,038 | 1,022 | 1,022 | 1,038 | 1,021 | 28,426 |