4,410.00
-25(-0.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,405 | 4,410 | 4,410 | 4,455 | 4,350 | 9,224 |
| November 06, 2025 | 4,440 | 4,435 | 4,435 | 4,450 | 4,315 | 10,748 |
| November 05, 2025 | 4,560 | 4,395 | 4,395 | 4,560 | 4,250 | 14,344 |
| November 04, 2025 | 4,470 | 4,450 | 4,450 | 4,525 | 4,400 | 6,630 |
| November 03, 2025 | 4,590 | 4,470 | 4,470 | 4,590 | 4,465 | 21,877 |
| October 31, 2025 | 4,665 | 4,530 | 4,530 | 4,665 | 4,530 | 24,742 |
| October 30, 2025 | 4,695 | 4,665 | 4,665 | 4,780 | 4,640 | 31,409 |
| October 29, 2025 | 4,825 | 4,750 | 4,750 | 4,825 | 4,745 | 11,944 |
| October 28, 2025 | 4,805 | 4,820 | 4,820 | 4,835 | 4,730 | 25,148 |
| October 27, 2025 | 4,840 | 4,805 | 4,805 | 4,860 | 4,745 | 41,813 |
| October 24, 2025 | 4,865 | 4,840 | 4,840 | 4,890 | 4,815 | 14,041 |
| October 23, 2025 | 4,855 | 4,895 | 4,895 | 4,895 | 4,845 | 5,854 |
| October 22, 2025 | 4,900 | 4,900 | 4,900 | 4,905 | 4,850 | 13,108 |
| October 21, 2025 | 4,820 | 4,905 | 4,905 | 4,950 | 4,820 | 24,790 |
| October 20, 2025 | 4,860 | 4,855 | 4,855 | 4,965 | 4,765 | 16,607 |
| October 17, 2025 | 4,860 | 4,860 | 4,860 | 5,110 | 4,750 | 88,689 |
| October 16, 2025 | 4,745 | 4,855 | 4,855 | 5,840 | 4,745 | 808,744 |
| October 15, 2025 | 4,885 | 4,795 | 4,795 | 4,885 | 4,705 | 27,643 |
| October 14, 2025 | 4,865 | 4,800 | 4,800 | 4,910 | 4,700 | 30,085 |
| October 13, 2025 | 4,980 | 4,865 | 4,865 | 4,990 | 4,865 | 21,649 |
| October 10, 2025 | 5,000 | 5,000 | 5,000 | 5,020 | 4,855 | 21,024 |
| October 02, 2025 | 5,030 | 4,970 | 4,970 | 5,030 | 4,935 | 35,218 |
| October 01, 2025 | 5,020 | 4,955 | 4,955 | 5,020 | 4,935 | 9,009 |
| September 30, 2025 | 4,950 | 4,965 | 4,965 | 4,995 | 4,915 | 6,522 |
| September 29, 2025 | 4,920 | 4,935 | 4,935 | 5,050 | 4,890 | 11,109 |
| September 26, 2025 | 5,020 | 4,925 | 4,925 | 5,020 | 4,870 | 7,309 |
| September 25, 2025 | 4,980 | 4,995 | 4,995 | 5,000 | 4,875 | 12,244 |
| September 24, 2025 | 4,945 | 4,970 | 4,970 | 5,020 | 4,930 | 7,563 |
| September 23, 2025 | 4,950 | 4,990 | 4,990 | 5,020 | 4,950 | 4,728 |
| September 22, 2025 | 4,955 | 4,985 | 4,985 | 4,995 | 4,955 | 11,561 |
| September 19, 2025 | 5,080 | 4,995 | 4,995 | 5,080 | 4,960 | 16,497 |
| September 18, 2025 | 5,020 | 5,080 | 5,080 | 5,090 | 5,010 | 11,098 |
| September 17, 2025 | 5,000 | 5,020 | 5,020 | 5,030 | 4,970 | 19,205 |
| September 16, 2025 | 5,070 | 5,000 | 5,000 | 5,110 | 4,990 | 40,124 |
| September 15, 2025 | 5,080 | 5,070 | 5,070 | 5,110 | 5,040 | 13,417 |
| September 12, 2025 | 5,090 | 5,080 | 5,080 | 5,110 | 5,070 | 3,594 |
| September 11, 2025 | 5,100 | 5,090 | 5,090 | 5,100 | 5,050 | 7,431 |
| September 10, 2025 | 5,000 | 5,030 | 5,030 | 5,140 | 4,965 | 37,069 |
| September 09, 2025 | 5,060 | 4,990 | 4,990 | 5,130 | 4,990 | 60,375 |
| September 08, 2025 | 5,180 | 5,040 | 5,040 | 5,180 | 5,020 | 49,108 |
| September 05, 2025 | 5,070 | 5,130 | 5,130 | 5,180 | 5,070 | 15,012 |
| September 04, 2025 | 5,140 | 5,070 | 5,070 | 5,140 | 5,000 | 1,719 |
| September 03, 2025 | 5,040 | 5,030 | 5,030 | 5,040 | 4,985 | 4,682 |
| September 02, 2025 | 4,965 | 5,030 | 5,030 | 5,080 | 4,925 | 9,438 |
| September 01, 2025 | 5,040 | 4,990 | 4,990 | 5,040 | 4,975 | 3,767 |
| August 29, 2025 | 5,050 | 5,000 | 5,000 | 5,050 | 4,960 | 5,245 |
| August 28, 2025 | 5,000 | 4,990 | 4,990 | 5,000 | 4,925 | 8,052 |
| August 27, 2025 | 5,000 | 5,000 | 5,000 | 5,040 | 4,965 | 16,964 |
| August 26, 2025 | 5,030 | 5,040 | 5,040 | 5,090 | 4,975 | 7,857 |
| August 25, 2025 | 5,080 | 5,040 | 5,040 | 5,090 | 5,040 | 3,806 |
| August 22, 2025 | 5,000 | 5,080 | 5,080 | 5,090 | 4,980 | 4,781 |
| August 21, 2025 | 5,090 | 5,050 | 5,050 | 5,120 | 5,040 | 6,397 |
| August 20, 2025 | 5,040 | 5,120 | 5,120 | 5,130 | 4,910 | 10,846 |
| August 19, 2025 | 5,120 | 5,040 | 5,040 | 5,690 | 5,020 | 174,066 |
| August 18, 2025 | 5,220 | 5,080 | 5,080 | 5,230 | 5,040 | 37,538 |
| August 14, 2025 | 5,220 | 5,230 | 5,230 | 5,270 | 5,220 | 2,267 |
| August 13, 2025 | 5,380 | 5,220 | 5,220 | 5,430 | 5,220 | 11,404 |
| August 12, 2025 | 5,460 | 5,420 | 5,420 | 5,500 | 5,380 | 8,264 |
| August 11, 2025 | 5,350 | 5,460 | 5,460 | 5,500 | 5,280 | 26,638 |
| August 08, 2025 | 5,270 | 5,270 | 5,270 | 5,390 | 5,240 | 22,648 |