3,985.00
+95(+2.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,760 | 3,985 | 3,985 | 4,155 | 3,750 | 9.83M |
| November 06, 2025 | 4,310 | 3,890 | 3,890 | 4,315 | 3,880 | 8.45M |
| November 05, 2025 | 4,060 | 4,225 | 4,225 | 4,335 | 3,910 | 16.75M |
| November 04, 2025 | 4,340 | 4,255 | 4,255 | 4,460 | 4,165 | 22.59M |
| November 03, 2025 | 3,825 | 4,220 | 4,220 | 4,515 | 3,780 | 58.92M |
| October 31, 2025 | 3,685 | 3,650 | 3,650 | 3,935 | 3,570 | 26.77M |
| October 30, 2025 | 3,610 | 3,640 | 3,640 | 3,845 | 3,510 | 25.7M |
| October 29, 2025 | 3,205 | 3,525 | 3,525 | 3,615 | 3,205 | 30.96M |
| October 28, 2025 | 3,220 | 3,165 | 3,165 | 3,445 | 3,150 | 8.31M |
| October 27, 2025 | 3,205 | 3,180 | 3,180 | 3,265 | 3,160 | 1.85M |
| October 24, 2025 | 3,190 | 3,175 | 3,175 | 3,265 | 3,120 | 3.22M |
| October 23, 2025 | 3,075 | 3,110 | 3,110 | 3,200 | 3,055 | 1.92M |
| October 22, 2025 | 3,085 | 3,090 | 3,090 | 3,110 | 3,025 | 838,576 |
| October 21, 2025 | 3,150 | 3,080 | 3,080 | 3,165 | 3,050 | 1.31M |
| October 20, 2025 | 3,120 | 3,140 | 3,140 | 3,165 | 3,060 | 1.07M |
| October 17, 2025 | 3,170 | 3,115 | 3,115 | 3,220 | 3,105 | 1.61M |
| October 16, 2025 | 3,350 | 3,205 | 3,205 | 3,355 | 3,190 | 2.68M |
| October 15, 2025 | 3,230 | 3,315 | 3,315 | 3,320 | 3,190 | 3.5M |
| October 14, 2025 | 3,290 | 3,180 | 3,180 | 3,325 | 3,130 | 3.87M |
| October 13, 2025 | 3,180 | 3,260 | 3,260 | 3,345 | 3,105 | 8.23M |
| October 10, 2025 | 3,040 | 3,215 | 3,215 | 3,235 | 3,020 | 6.43M |
| October 02, 2025 | 2,910 | 3,010 | 3,010 | 3,015 | 2,910 | 1.19M |
| October 01, 2025 | 2,925 | 2,900 | 2,900 | 2,955 | 2,895 | 454,164 |
| September 30, 2025 | 2,910 | 2,920 | 2,920 | 2,945 | 2,890 | 661,404 |
| September 29, 2025 | 2,905 | 2,910 | 2,910 | 2,935 | 2,900 | 447,547 |
| September 26, 2025 | 2,990 | 2,905 | 2,905 | 2,995 | 2,885 | 852,044 |
| September 25, 2025 | 3,035 | 2,995 | 2,995 | 3,040 | 2,990 | 491,899 |
| September 24, 2025 | 3,035 | 3,030 | 3,030 | 3,050 | 2,980 | 798,434 |
| September 23, 2025 | 2,995 | 3,010 | 3,010 | 3,085 | 2,995 | 1.05M |
| September 22, 2025 | 2,985 | 2,980 | 2,980 | 3,040 | 2,980 | 646,729 |
| September 19, 2025 | 3,005 | 2,995 | 2,995 | 3,015 | 2,985 | 442,515 |
| September 18, 2025 | 2,980 | 2,995 | 2,995 | 3,015 | 2,975 | 599,049 |
| September 17, 2025 | 3,030 | 2,975 | 2,975 | 3,035 | 2,970 | 595,067 |
| September 16, 2025 | 2,980 | 3,030 | 3,030 | 3,060 | 2,970 | 1.88M |
| September 15, 2025 | 2,970 | 2,985 | 2,985 | 2,995 | 2,940 | 920,677 |
| September 12, 2025 | 2,970 | 2,970 | 2,970 | 2,970 | 2,930 | 1.26M |
| September 11, 2025 | 2,925 | 2,990 | 2,990 | 2,990 | 2,905 | 1.99M |
| September 10, 2025 | 2,850 | 2,900 | 2,900 | 2,905 | 2,845 | 1.26M |
| September 09, 2025 | 2,810 | 2,840 | 2,840 | 2,865 | 2,795 | 721,941 |
| September 08, 2025 | 2,795 | 2,805 | 2,805 | 2,815 | 2,775 | 346,308 |
| September 05, 2025 | 2,790 | 2,795 | 2,795 | 2,835 | 2,790 | 460,747 |
| September 04, 2025 | 2,775 | 2,790 | 2,790 | 2,800 | 2,770 | 358,537 |
| September 03, 2025 | 2,775 | 2,770 | 2,770 | 2,820 | 2,765 | 502,397 |
| September 02, 2025 | 2,820 | 2,785 | 2,785 | 2,820 | 2,770 | 401,034 |
| September 01, 2025 | 2,830 | 2,780 | 2,780 | 2,835 | 2,770 | 869,387 |
| August 29, 2025 | 2,890 | 2,830 | 2,830 | 2,900 | 2,830 | 790,727 |
| August 28, 2025 | 2,870 | 2,880 | 2,880 | 2,885 | 2,845 | 437,446 |
| August 27, 2025 | 2,910 | 2,875 | 2,875 | 2,920 | 2,870 | 777,919 |
| August 26, 2025 | 2,905 | 2,880 | 2,880 | 2,910 | 2,870 | 972,468 |
| August 25, 2025 | 2,935 | 2,895 | 2,895 | 2,960 | 2,895 | 851,580 |
| August 22, 2025 | 2,890 | 2,900 | 2,900 | 3,020 | 2,890 | 1.69M |
| August 21, 2025 | 2,920 | 2,885 | 2,885 | 2,970 | 2,885 | 1.61M |
| August 20, 2025 | 2,955 | 2,915 | 2,915 | 2,995 | 2,880 | 1.56M |
| August 19, 2025 | 3,090 | 3,020 | 3,020 | 3,100 | 3,015 | 1.36M |
| August 18, 2025 | 3,080 | 3,100 | 3,100 | 3,140 | 3,080 | 1.19M |
| August 14, 2025 | 3,175 | 3,125 | 3,125 | 3,180 | 3,110 | 2.21M |
| August 13, 2025 | 3,225 | 3,185 | 3,185 | 3,285 | 3,110 | 3.83M |
| August 12, 2025 | 3,210 | 3,190 | 3,190 | 3,580 | 3,165 | 37.08M |
| August 11, 2025 | 3,135 | 3,155 | 3,155 | 3,185 | 3,070 | 3.71M |
| August 08, 2025 | 3,085 | 3,070 | 3,070 | 3,095 | 3,050 | 1M |