2,150.00
-110(-4.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,190 | 2,150 | 2,150 | 2,255 | 2,105 | 1.43M |
| November 06, 2025 | 2,290 | 2,260 | 2,260 | 2,365 | 2,255 | 1.54M |
| November 05, 2025 | 2,325 | 2,260 | 2,260 | 2,340 | 2,220 | 1.48M |
| November 04, 2025 | 2,320 | 2,350 | 2,350 | 2,410 | 2,320 | 1.36M |
| November 03, 2025 | 2,395 | 2,330 | 2,330 | 2,425 | 2,320 | 1.98M |
| October 31, 2025 | 2,500 | 2,415 | 2,415 | 2,535 | 2,410 | 1.73M |
| October 30, 2025 | 2,565 | 2,490 | 2,490 | 2,970 | 2,415 | 16.31M |
| October 29, 2025 | 2,575 | 2,570 | 2,570 | 2,715 | 2,550 | 2.49M |
| October 28, 2025 | 2,565 | 2,570 | 2,570 | 2,630 | 2,550 | 1.12M |
| October 27, 2025 | 2,670 | 2,565 | 2,565 | 2,690 | 2,515 | 1.79M |
| October 24, 2025 | 2,551.73 | 2,551.73 | 2,551.73 | 2,616.68 | 2,496.06 | 3.34M |
| October 23, 2025 | 2,533.17 | 2,523.89 | 2,523.89 | 2,663.08 | 2,486.78 | 4.94M |
| October 22, 2025 | 2,440.38 | 2,519.25 | 2,519.25 | 2,598.13 | 2,412.55 | 5.23M |
| October 21, 2025 | 2,426.46 | 2,431.1 | 2,431.1 | 2,463.58 | 2,403.27 | 1.71M |
| October 20, 2025 | 2,384.71 | 2,431.1 | 2,431.1 | 2,621.32 | 2,319.76 | 6.11M |
| October 17, 2025 | 2,600 | 2,610 | 2,610 | 2,855 | 2,540 | 4.69M |
| October 16, 2025 | 2,575 | 2,615 | 2,615 | 2,650 | 2,550 | 2M |
| October 15, 2025 | 2,455 | 2,545 | 2,545 | 2,562 | 2,440 | 1.44M |
| October 14, 2025 | 2,460 | 2,450 | 2,450 | 2,500 | 2,420 | 1.21M |
| October 13, 2025 | 2,390 | 2,465 | 2,465 | 2,480 | 2,365 | 1.38M |
| October 10, 2025 | 2,550 | 2,425 | 2,425 | 2,550 | 2,300 | 2.41M |
| October 02, 2025 | 2,530 | 2,555 | 2,555 | 2,580 | 2,495 | 1.37M |
| October 01, 2025 | 2,535 | 2,545 | 2,545 | 2,580 | 2,535 | 799,899 |
| September 30, 2025 | 2,610 | 2,555 | 2,555 | 2,620 | 2,540 | 1.21M |
| September 29, 2025 | 2,725 | 2,610 | 2,610 | 2,730 | 2,600 | 1.72M |
| September 26, 2025 | 2,670 | 2,715 | 2,715 | 2,820 | 2,655 | 3.89M |
| September 25, 2025 | 2,610 | 2,670 | 2,670 | 2,955 | 2,575 | 18.39M |
| September 24, 2025 | 2,525 | 2,505 | 2,505 | 2,580 | 2,490 | 1.42M |
| September 23, 2025 | 2,585 | 2,520 | 2,520 | 2,600 | 2,510 | 1.97M |
| September 22, 2025 | 2,700 | 2,605 | 2,605 | 2,760 | 2,580 | 1.86M |
| September 19, 2025 | 2,710 | 2,635 | 2,635 | 2,800 | 2,570 | 2.77M |
| September 18, 2025 | 2,500 | 2,715 | 2,715 | 2,795 | 2,500 | 5.61M |
| September 17, 2025 | 2,940 | 2,865 | 2,865 | 2,960 | 2,860 | 1.89M |
| September 16, 2025 | 3,000 | 2,960 | 2,960 | 3,060 | 2,945 | 2.35M |
| September 15, 2025 | 3,215 | 3,000 | 3,000 | 3,215 | 2,985 | 4.35M |
| September 12, 2025 | 3,235 | 3,215 | 3,215 | 3,535 | 3,205 | 15.96M |
| September 11, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 10, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 09, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 08, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 05, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 04, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 03, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 02, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 01, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 29, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 28, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 27, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 26, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 25, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 22, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 21, 2025 | 2,880 | 2,830 | 2,830 | 2,976 | 2,830 | 3.88M |
| August 20, 2025 | 2,846 | 2,880 | 2,880 | 2,990 | 2,846 | 3.02M |
| August 19, 2025 | 3,052 | 2,940 | 2,940 | 3,052 | 2,936 | 3.76M |
| August 18, 2025 | 3,300 | 3,052 | 3,052 | 3,310 | 3,000 | 5.66M |
| August 14, 2025 | 3,276 | 3,312 | 3,312 | 3,416 | 3,274 | 5.91M |
| August 13, 2025 | 3,348 | 3,274 | 3,274 | 3,392 | 3,248 | 3.45M |
| August 12, 2025 | 3,416 | 3,346 | 3,346 | 3,456 | 3,336 | 5.55M |
| August 11, 2025 | 3,274 | 3,404 | 3,404 | 3,516 | 3,274 | 17.18M |
| August 08, 2025 | 3,218 | 3,214 | 3,214 | 3,284 | 3,194 | 3.53M |