3,760.00
+10(+0.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,755 | 3,750 | 3,750 | 3,800 | 3,715 | 149,114 |
| November 12, 2025 | 3,600 | 3,735 | 3,735 | 3,745 | 3,600 | 238,891 |
| November 11, 2025 | 3,670 | 3,630 | 3,630 | 3,710 | 3,585 | 138,053 |
| November 10, 2025 | 3,610 | 3,670 | 3,670 | 3,690 | 3,590 | 81,807 |
| November 07, 2025 | 3,610 | 3,610 | 3,610 | 3,850 | 3,580 | 166,022 |
| November 06, 2025 | 3,695 | 3,645 | 3,645 | 3,695 | 3,590 | 58,969 |
| November 05, 2025 | 3,620 | 3,640 | 3,640 | 3,715 | 3,515 | 114,477 |
| November 04, 2025 | 3,585 | 3,650 | 3,650 | 3,725 | 3,555 | 121,908 |
| November 03, 2025 | 3,695 | 3,585 | 3,585 | 3,715 | 3,560 | 207,722 |
| October 31, 2025 | 3,695 | 3,695 | 3,695 | 3,725 | 3,685 | 53,749 |
| October 30, 2025 | 3,790 | 3,725 | 3,725 | 3,790 | 3,665 | 191,353 |
| October 29, 2025 | 3,820 | 3,730 | 3,730 | 3,835 | 3,705 | 189,324 |
| October 28, 2025 | 3,840 | 3,820 | 3,820 | 3,900 | 3,780 | 192,117 |
| October 27, 2025 | 3,765 | 3,840 | 3,840 | 3,850 | 3,700 | 144,022 |
| October 24, 2025 | 3,805 | 3,765 | 3,765 | 3,835 | 3,725 | 82,793 |
| October 23, 2025 | 3,810 | 3,790 | 3,790 | 3,890 | 3,765 | 96,676 |
| October 22, 2025 | 3,740 | 3,815 | 3,815 | 3,835 | 3,700 | 97,717 |
| October 21, 2025 | 3,785 | 3,735 | 3,735 | 3,790 | 3,730 | 115,938 |
| October 20, 2025 | 3,770 | 3,790 | 3,790 | 3,790 | 3,730 | 75,172 |
| October 17, 2025 | 3,810 | 3,770 | 3,770 | 3,820 | 3,725 | 75,761 |
| October 16, 2025 | 3,815 | 3,810 | 3,810 | 3,820 | 3,780 | 92,254 |
| October 15, 2025 | 3,735 | 3,765 | 3,765 | 3,820 | 3,730 | 78,920 |
| October 14, 2025 | 3,785 | 3,730 | 3,730 | 3,835 | 3,700 | 99,925 |
| October 13, 2025 | 3,800 | 3,785 | 3,785 | 3,800 | 3,700 | 81,132 |
| October 10, 2025 | 3,870 | 3,840 | 3,840 | 3,870 | 3,635 | 186,565 |
| October 02, 2025 | 3,850 | 3,870 | 3,870 | 3,890 | 3,830 | 96,887 |
| October 01, 2025 | 3,820 | 3,855 | 3,855 | 3,875 | 3,820 | 98,495 |
| September 30, 2025 | 3,940 | 3,830 | 3,830 | 3,940 | 3,820 | 103,250 |
| September 29, 2025 | 3,860 | 3,880 | 3,880 | 3,900 | 3,800 | 132,688 |
| September 26, 2025 | 3,920 | 3,860 | 3,860 | 3,945 | 3,810 | 162,790 |
| September 25, 2025 | 3,945 | 3,915 | 3,915 | 3,970 | 3,900 | 151,795 |
| September 24, 2025 | 4,010 | 3,945 | 3,945 | 4,010 | 3,875 | 232,718 |
| September 23, 2025 | 4,075 | 4,005 | 4,005 | 4,095 | 3,975 | 388,078 |
| September 22, 2025 | 3,975 | 4,060 | 4,060 | 4,060 | 3,925 | 388,742 |
| September 19, 2025 | 3,970 | 3,955 | 3,955 | 4,005 | 3,935 | 177,876 |
| September 18, 2025 | 3,990 | 3,995 | 3,995 | 4,075 | 3,960 | 341,452 |
| September 17, 2025 | 3,995 | 3,985 | 3,985 | 4,035 | 3,970 | 314,274 |
| September 16, 2025 | 3,950 | 3,995 | 3,995 | 4,340 | 3,880 | 2.25M |
| September 15, 2025 | 3,885 | 3,930 | 3,930 | 3,935 | 3,860 | 114,295 |
| September 12, 2025 | 3,920 | 3,890 | 3,890 | 3,930 | 3,870 | 144,799 |
| September 11, 2025 | 3,960 | 3,900 | 3,900 | 3,990 | 3,900 | 115,725 |
| September 10, 2025 | 3,990 | 3,975 | 3,975 | 3,990 | 3,940 | 100,921 |
| September 09, 2025 | 3,980 | 3,960 | 3,960 | 4,015 | 3,910 | 141,687 |
| September 08, 2025 | 3,980 | 3,995 | 3,995 | 4,025 | 3,975 | 137,694 |
| September 05, 2025 | 4,030 | 3,980 | 3,980 | 4,030 | 3,965 | 126,808 |
| September 04, 2025 | 3,905 | 3,980 | 3,980 | 4,015 | 3,900 | 180,534 |
| September 03, 2025 | 3,840 | 3,925 | 3,925 | 3,930 | 3,835 | 123,986 |
| September 02, 2025 | 3,800 | 3,855 | 3,855 | 3,885 | 3,780 | 80,911 |
| September 01, 2025 | 3,865 | 3,810 | 3,810 | 3,910 | 3,805 | 183,590 |
| August 29, 2025 | 4,005 | 3,905 | 3,905 | 4,015 | 3,905 | 351,285 |
| August 28, 2025 | 3,955 | 3,990 | 3,990 | 4,020 | 3,875 | 375,395 |
| August 27, 2025 | 3,905 | 3,955 | 3,955 | 4,130 | 3,840 | 701,798 |
| August 26, 2025 | 3,905 | 3,895 | 3,895 | 3,955 | 3,885 | 150,318 |
| August 25, 2025 | 4,000 | 3,965 | 3,965 | 4,040 | 3,945 | 244,480 |
| August 22, 2025 | 3,940 | 3,990 | 3,990 | 4,030 | 3,925 | 261,169 |
| August 21, 2025 | 3,925 | 3,945 | 3,945 | 4,000 | 3,915 | 213,322 |
| August 20, 2025 | 3,900 | 3,915 | 3,915 | 3,980 | 3,820 | 285,590 |
| August 19, 2025 | 4,050 | 3,965 | 3,965 | 4,060 | 3,950 | 473,501 |
| August 18, 2025 | 3,980 | 4,055 | 4,055 | 4,235 | 3,900 | 2.58M |
| August 14, 2025 | 4,010 | 3,975 | 3,975 | 4,155 | 3,950 | 1.12M |