6,350.00
-170(-2.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6,560 | 6,520 | 6,520 | 6,600 | 6,380 | 163,317 |
| November 12, 2025 | 6,700 | 6,560 | 6,560 | 6,700 | 6,480 | 145,952 |
| November 11, 2025 | 6,610 | 6,600 | 6,600 | 6,810 | 6,550 | 213,408 |
| November 10, 2025 | 6,210 | 6,630 | 6,630 | 6,700 | 6,180 | 295,675 |
| November 07, 2025 | 6,380 | 6,210 | 6,210 | 6,450 | 6,140 | 229,200 |
| November 06, 2025 | 6,440 | 6,460 | 6,460 | 6,580 | 6,370 | 209,862 |
| November 05, 2025 | 6,460 | 6,420 | 6,420 | 6,460 | 6,110 | 424,230 |
| November 04, 2025 | 6,790 | 6,520 | 6,520 | 6,880 | 6,480 | 388,918 |
| November 03, 2025 | 6,510 | 6,790 | 6,790 | 6,960 | 6,470 | 520,736 |
| October 31, 2025 | 6,730 | 6,510 | 6,510 | 6,740 | 6,400 | 377,436 |
| October 30, 2025 | 7,020 | 6,660 | 6,660 | 7,050 | 6,590 | 489,110 |
| October 29, 2025 | 7,350 | 6,930 | 6,930 | 7,350 | 6,930 | 566,389 |
| October 28, 2025 | 7,280 | 7,330 | 7,330 | 7,500 | 7,120 | 1.28M |
| October 27, 2025 | 6,180 | 7,100 | 7,100 | 7,160 | 6,160 | 1.77M |
| October 24, 2025 | 6,360 | 6,180 | 6,180 | 6,440 | 6,140 | 363,177 |
| October 23, 2025 | 6,430 | 6,330 | 6,330 | 6,470 | 6,220 | 133,393 |
| October 22, 2025 | 6,400 | 6,450 | 6,450 | 6,450 | 6,150 | 250,064 |
| October 21, 2025 | 6,610 | 6,380 | 6,380 | 6,720 | 6,330 | 335,498 |
| October 20, 2025 | 6,300 | 6,580 | 6,580 | 6,580 | 6,200 | 314,779 |
| October 17, 2025 | 6,110 | 6,270 | 6,270 | 6,400 | 6,070 | 278,909 |
| October 16, 2025 | 6,230 | 6,110 | 6,110 | 6,240 | 6,110 | 209,460 |
| October 15, 2025 | 6,120 | 6,230 | 6,230 | 6,230 | 6,080 | 144,583 |
| October 14, 2025 | 6,340 | 6,070 | 6,070 | 6,360 | 6,020 | 431,132 |
| October 13, 2025 | 6,420 | 6,280 | 6,280 | 6,560 | 6,190 | 575,159 |
| October 10, 2025 | 6,580 | 6,720 | 6,720 | 6,800 | 6,410 | 701,144 |
| October 02, 2025 | 6,750 | 6,440 | 6,440 | 6,770 | 6,390 | 617,607 |
| October 01, 2025 | 6,860 | 6,680 | 6,680 | 6,860 | 6,570 | 556,836 |
| September 30, 2025 | 6,720 | 6,630 | 6,630 | 7,150 | 6,410 | 1.16M |
| September 29, 2025 | 6,950 | 6,720 | 6,720 | 6,960 | 6,150 | 1.85M |
| September 26, 2025 | 5,730 | 6,570 | 6,570 | 7,130 | 5,660 | 6.45M |
| September 25, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 24, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 23, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 22, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 18, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 17, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 16, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 15, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 12, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 11, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 10, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 09, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 08, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 05, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 04, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| September 03, 2025 | 5,320 | 5,490 | 5,490 | 5,510 | 5,290 | 109,028 |
| September 02, 2025 | 5,270 | 5,370 | 5,370 | 5,390 | 5,230 | 69,711 |
| September 01, 2025 | 5,300 | 5,260 | 5,260 | 5,320 | 5,180 | 73,317 |
| August 29, 2025 | 5,370 | 5,320 | 5,320 | 5,370 | 5,200 | 101,027 |
| August 28, 2025 | 5,460 | 5,370 | 5,370 | 5,460 | 5,310 | 69,113 |
| August 27, 2025 | 5,280 | 5,460 | 5,460 | 5,510 | 5,180 | 148,359 |
| August 26, 2025 | 5,220 | 5,270 | 5,270 | 5,330 | 5,160 | 76,551 |
| August 25, 2025 | 5,150 | 5,320 | 5,320 | 5,590 | 5,150 | 265,361 |
| August 22, 2025 | 5,140 | 5,140 | 5,140 | 5,230 | 5,080 | 30,735 |
| August 21, 2025 | 5,170 | 5,130 | 5,130 | 5,390 | 5,120 | 51,478 |
| August 20, 2025 | 5,230 | 5,170 | 5,170 | 5,300 | 5,070 | 143,443 |
| August 19, 2025 | 5,270 | 5,300 | 5,300 | 5,380 | 5,260 | 56,601 |
| August 18, 2025 | 5,410 | 5,290 | 5,290 | 5,410 | 5,240 | 76,381 |
| August 14, 2025 | 5,510 | 5,370 | 5,370 | 5,530 | 5,355 | 127,719 |
| August 13, 2025 | 5,600 | 5,490 | 5,490 | 5,620 | 5,450 | 107,735 |