4,625.00
+10(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,575 | 4,625 | 4,625 | 4,650 | 4,545 | 79,178 |
| November 06, 2025 | 4,645 | 4,615 | 4,615 | 4,700 | 4,535 | 121,921 |
| November 05, 2025 | 4,695 | 4,645 | 4,645 | 4,695 | 4,505 | 167,765 |
| November 04, 2025 | 4,700 | 4,695 | 4,695 | 4,750 | 4,660 | 174,718 |
| November 03, 2025 | 4,615 | 4,720 | 4,720 | 4,770 | 4,610 | 126,477 |
| October 31, 2025 | 4,700 | 4,620 | 4,620 | 4,700 | 4,570 | 89,534 |
| October 30, 2025 | 4,700 | 4,695 | 4,695 | 4,720 | 4,570 | 83,878 |
| October 29, 2025 | 4,715 | 4,700 | 4,700 | 4,745 | 4,665 | 63,911 |
| October 28, 2025 | 4,795 | 4,715 | 4,715 | 4,795 | 4,690 | 85,293 |
| October 27, 2025 | 4,775 | 4,745 | 4,745 | 4,855 | 4,715 | 70,258 |
| October 24, 2025 | 4,860 | 4,775 | 4,775 | 4,860 | 4,750 | 92,596 |
| October 23, 2025 | 4,880 | 4,860 | 4,860 | 4,930 | 4,830 | 55,551 |
| October 22, 2025 | 4,755 | 4,895 | 4,895 | 4,920 | 4,755 | 295,960 |
| October 21, 2025 | 4,740 | 4,750 | 4,750 | 4,810 | 4,720 | 94,979 |
| October 20, 2025 | 4,750 | 4,750 | 4,750 | 4,790 | 4,680 | 77,668 |
| October 17, 2025 | 4,820 | 4,750 | 4,750 | 4,835 | 4,725 | 91,521 |
| October 16, 2025 | 4,845 | 4,820 | 4,820 | 4,900 | 4,760 | 119,966 |
| October 15, 2025 | 4,725 | 4,845 | 4,845 | 4,900 | 4,725 | 175,553 |
| October 14, 2025 | 4,860 | 4,735 | 4,735 | 4,860 | 4,700 | 100,019 |
| October 13, 2025 | 4,870 | 4,810 | 4,810 | 4,910 | 4,785 | 57,790 |
| October 10, 2025 | 4,775 | 4,890 | 4,890 | 4,895 | 4,675 | 341,057 |
| October 02, 2025 | 4,420 | 4,475 | 4,475 | 4,520 | 4,400 | 66,717 |
| October 01, 2025 | 4,430 | 4,395 | 4,395 | 4,450 | 4,375 | 39,043 |
| September 30, 2025 | 4,420 | 4,430 | 4,430 | 4,455 | 4,385 | 48,216 |
| September 29, 2025 | 4,450 | 4,430 | 4,430 | 4,500 | 4,420 | 23,874 |
| September 26, 2025 | 4,420 | 4,440 | 4,440 | 4,535 | 4,420 | 40,835 |
| September 25, 2025 | 4,520 | 4,450 | 4,450 | 4,550 | 4,405 | 34,223 |
| September 24, 2025 | 4,490 | 4,450 | 4,450 | 4,505 | 4,440 | 32,485 |
| September 23, 2025 | 4,475 | 4,490 | 4,490 | 4,600 | 4,465 | 86,124 |
| September 22, 2025 | 4,555 | 4,500 | 4,500 | 4,610 | 4,500 | 38,055 |
| September 19, 2025 | 4,690 | 4,590 | 4,590 | 4,710 | 4,500 | 164,602 |
| September 18, 2025 | 4,800 | 4,675 | 4,675 | 4,800 | 4,640 | 78,321 |
| September 17, 2025 | 4,600 | 4,730 | 4,730 | 4,755 | 4,570 | 123,818 |
| September 16, 2025 | 4,530 | 4,600 | 4,600 | 4,650 | 4,530 | 30,258 |
| September 15, 2025 | 4,535 | 4,565 | 4,565 | 4,635 | 4,530 | 37,373 |
| September 12, 2025 | 4,600 | 4,560 | 4,560 | 4,655 | 4,555 | 42,715 |
| September 11, 2025 | 4,500 | 4,595 | 4,595 | 4,610 | 4,500 | 105,477 |
| September 10, 2025 | 4,475 | 4,545 | 4,545 | 4,625 | 4,470 | 118,270 |
| September 09, 2025 | 4,440 | 4,470 | 4,470 | 4,560 | 4,420 | 66,139 |
| September 08, 2025 | 4,410 | 4,480 | 4,480 | 4,500 | 4,350 | 184,696 |
| September 05, 2025 | 4,295 | 4,420 | 4,420 | 4,430 | 4,295 | 109,023 |
| September 04, 2025 | 4,250 | 4,315 | 4,315 | 4,335 | 4,245 | 49,153 |
| September 03, 2025 | 4,225 | 4,260 | 4,260 | 4,390 | 4,225 | 100,741 |
| September 02, 2025 | 4,280 | 4,250 | 4,250 | 4,310 | 4,200 | 31,809 |
| September 01, 2025 | 4,245 | 4,215 | 4,215 | 4,300 | 4,190 | 65,037 |
| August 29, 2025 | 4,245 | 4,240 | 4,240 | 4,325 | 4,195 | 118,579 |
| August 28, 2025 | 4,295 | 4,215 | 4,215 | 4,315 | 4,210 | 69,520 |
| August 27, 2025 | 4,520 | 4,270 | 4,270 | 4,520 | 4,255 | 123,616 |
| August 26, 2025 | 4,390 | 4,505 | 4,505 | 4,505 | 4,370 | 77,772 |
| August 25, 2025 | 4,410 | 4,390 | 4,390 | 4,445 | 4,390 | 26,130 |
| August 22, 2025 | 4,465 | 4,410 | 4,410 | 4,480 | 4,405 | 18,955 |
| August 21, 2025 | 4,395 | 4,405 | 4,405 | 4,480 | 4,355 | 76,526 |
| August 20, 2025 | 4,580 | 4,395 | 4,395 | 4,595 | 4,355 | 62,970 |
| August 19, 2025 | 4,570 | 4,515 | 4,515 | 4,570 | 4,385 | 102,880 |
| August 18, 2025 | 4,755 | 4,495 | 4,495 | 4,760 | 4,355 | 352,345 |
| August 14, 2025 | 4,885 | 4,840 | 4,840 | 4,925 | 4,820 | 345,701 |
| August 13, 2025 | 4,905 | 4,840 | 4,840 | 4,905 | 4,735 | 282,505 |
| August 12, 2025 | 4,995 | 4,880 | 4,880 | 5,030 | 4,750 | 417,542 |
| August 11, 2025 | 5,110 | 5,040 | 5,040 | 5,130 | 4,940 | 244,061 |
| August 08, 2025 | 5,110 | 5,110 | 5,110 | 5,180 | 5,060 | 238,479 |