4,905.00
-15(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,910 | 4,905 | 4,905 | 4,920 | 4,750 | 55,306 |
| November 06, 2025 | 4,920 | 4,920 | 4,920 | 4,990 | 4,855 | 61,639 |
| November 05, 2025 | 4,995 | 4,910 | 4,910 | 5,000 | 4,740 | 122,221 |
| November 04, 2025 | 4,980 | 4,995 | 4,995 | 5,080 | 4,955 | 108,817 |
| November 03, 2025 | 5,100 | 4,975 | 4,975 | 5,180 | 4,970 | 193,618 |
| October 31, 2025 | 5,100 | 5,140 | 5,140 | 5,170 | 5,060 | 89,382 |
| October 30, 2025 | 5,300 | 5,120 | 5,120 | 5,300 | 5,100 | 192,305 |
| October 29, 2025 | 5,310 | 5,270 | 5,270 | 5,320 | 5,260 | 111,276 |
| October 28, 2025 | 5,320 | 5,310 | 5,310 | 5,370 | 5,250 | 64,648 |
| October 27, 2025 | 5,310 | 5,320 | 5,320 | 5,380 | 5,300 | 78,335 |
| October 24, 2025 | 5,290 | 5,300 | 5,300 | 5,320 | 5,270 | 70,574 |
| October 23, 2025 | 5,320 | 5,270 | 5,270 | 5,340 | 5,250 | 52,421 |
| October 22, 2025 | 5,280 | 5,320 | 5,320 | 5,330 | 5,250 | 79,373 |
| October 21, 2025 | 5,320 | 5,270 | 5,270 | 5,440 | 5,270 | 108,191 |
| October 20, 2025 | 5,290 | 5,320 | 5,320 | 5,360 | 5,250 | 112,168 |
| October 17, 2025 | 5,360 | 5,280 | 5,280 | 5,400 | 5,270 | 102,855 |
| October 16, 2025 | 5,400 | 5,360 | 5,360 | 5,450 | 5,340 | 84,234 |
| October 15, 2025 | 5,360 | 5,410 | 5,410 | 5,420 | 5,360 | 55,915 |
| October 14, 2025 | 5,370 | 5,360 | 5,360 | 5,420 | 5,280 | 106,685 |
| October 13, 2025 | 5,270 | 5,350 | 5,350 | 5,360 | 5,210 | 107,168 |
| October 10, 2025 | 5,310 | 5,340 | 5,340 | 5,360 | 5,290 | 146,033 |
| October 02, 2025 | 5,240 | 5,310 | 5,310 | 5,350 | 5,240 | 251,187 |
| October 01, 2025 | 5,250 | 5,260 | 5,260 | 5,950 | 5,210 | 2.81M |
| September 30, 2025 | 5,280 | 5,230 | 5,230 | 5,320 | 5,200 | 84,024 |
| September 29, 2025 | 5,220 | 5,280 | 5,280 | 5,350 | 5,220 | 74,079 |
| September 26, 2025 | 5,370 | 5,220 | 5,220 | 5,380 | 5,190 | 155,252 |
| September 25, 2025 | 5,380 | 5,370 | 5,370 | 5,420 | 5,330 | 58,896 |
| September 24, 2025 | 5,390 | 5,350 | 5,350 | 5,440 | 5,320 | 128,441 |
| September 23, 2025 | 5,490 | 5,410 | 5,410 | 5,490 | 5,400 | 135,425 |
| September 22, 2025 | 5,500 | 5,500 | 5,500 | 5,550 | 5,470 | 91,161 |
| September 19, 2025 | 5,570 | 5,500 | 5,500 | 5,580 | 5,500 | 93,650 |
| September 18, 2025 | 5,560 | 5,590 | 5,590 | 5,610 | 5,540 | 100,314 |
| September 17, 2025 | 5,550 | 5,540 | 5,540 | 5,570 | 5,510 | 81,597 |
| September 16, 2025 | 5,550 | 5,570 | 5,570 | 5,610 | 5,540 | 118,211 |
| September 15, 2025 | 5,630 | 5,550 | 5,550 | 5,630 | 5,530 | 123,983 |
| September 12, 2025 | 5,560 | 5,590 | 5,590 | 5,600 | 5,550 | 163,004 |
| September 11, 2025 | 5,560 | 5,560 | 5,560 | 5,600 | 5,520 | 130,842 |
| September 10, 2025 | 5,510 | 5,550 | 5,550 | 5,560 | 5,500 | 125,196 |
| September 09, 2025 | 5,520 | 5,510 | 5,510 | 5,560 | 5,480 | 137,440 |
| September 08, 2025 | 5,520 | 5,530 | 5,530 | 5,560 | 5,470 | 151,476 |
| September 05, 2025 | 5,500 | 5,510 | 5,510 | 5,610 | 5,480 | 181,310 |
| September 04, 2025 | 5,500 | 5,490 | 5,490 | 5,590 | 5,470 | 426,823 |
| September 03, 2025 | 5,520 | 5,500 | 5,500 | 5,750 | 5,460 | 1.13M |
| September 02, 2025 | 5,600 | 5,450 | 5,450 | 5,620 | 5,430 | 555,361 |
| September 01, 2025 | 5,350 | 5,590 | 5,590 | 6,670 | 5,340 | 7.74M |
| August 29, 2025 | 5,380 | 5,390 | 5,390 | 5,430 | 5,340 | 48,102 |
| August 28, 2025 | 5,430 | 5,380 | 5,380 | 5,430 | 5,370 | 63,310 |
| August 27, 2025 | 5,580 | 5,440 | 5,440 | 5,580 | 5,400 | 61,810 |
| August 26, 2025 | 5,580 | 5,530 | 5,530 | 5,590 | 5,510 | 30,018 |
| August 25, 2025 | 5,550 | 5,580 | 5,580 | 5,600 | 5,520 | 26,388 |
| August 22, 2025 | 5,610 | 5,530 | 5,530 | 5,630 | 5,500 | 46,630 |
| August 21, 2025 | 5,480 | 5,610 | 5,610 | 5,650 | 5,480 | 58,983 |
| August 20, 2025 | 5,520 | 5,530 | 5,530 | 5,600 | 5,470 | 83,006 |
| August 19, 2025 | 5,680 | 5,610 | 5,610 | 5,730 | 5,600 | 72,997 |
| August 18, 2025 | 5,840 | 5,700 | 5,700 | 5,840 | 5,700 | 85,347 |
| August 14, 2025 | 5,890 | 5,840 | 5,840 | 5,950 | 5,840 | 37,116 |
| August 13, 2025 | 5,920 | 5,890 | 5,890 | 5,920 | 5,820 | 30,196 |
| August 12, 2025 | 5,830 | 5,860 | 5,860 | 5,920 | 5,830 | 59,806 |
| August 11, 2025 | 5,930 | 5,910 | 5,910 | 5,950 | 5,880 | 39,192 |
| August 08, 2025 | 5,910 | 5,890 | 5,890 | 5,930 | 5,850 | 46,667 |
