2,770.00
+30(+1.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,765 | 2,720 | 2,720 | 2,765 | 2,700 | 10,914 |
| November 06, 2025 | 2,795 | 2,765 | 2,765 | 2,795 | 2,765 | 14,452 |
| November 05, 2025 | 2,865 | 2,795 | 2,795 | 2,865 | 2,770 | 14,597 |
| November 04, 2025 | 2,925 | 2,865 | 2,865 | 2,925 | 2,835 | 25,059 |
| November 03, 2025 | 3,105 | 2,915 | 2,915 | 3,110 | 2,915 | 25,889 |
| October 31, 2025 | 2,980 | 3,075 | 3,075 | 3,090 | 2,980 | 5,303 |
| October 30, 2025 | 2,955 | 2,980 | 2,980 | 3,000 | 2,955 | 6,753 |
| October 29, 2025 | 2,990 | 2,980 | 2,980 | 3,005 | 2,925 | 11,704 |
| October 28, 2025 | 3,055 | 2,990 | 2,990 | 3,062 | 2,985 | 7,927 |
| October 27, 2025 | 3,045 | 3,055 | 3,055 | 3,150 | 3,020 | 3,418 |
| October 24, 2025 | 3,010 | 3,045 | 3,045 | 3,045 | 3,005 | 4,493 |
| October 23, 2025 | 3,045 | 3,035 | 3,035 | 3,045 | 2,980 | 3,790 |
| October 22, 2025 | 3,090 | 3,045 | 3,045 | 3,090 | 3,035 | 5,438 |
| October 21, 2025 | 3,060 | 3,060 | 3,060 | 3,140 | 3,030 | 6,211 |
| October 20, 2025 | 3,040 | 3,050 | 3,050 | 3,125 | 2,975 | 6,395 |
| October 17, 2025 | 3,050 | 3,065 | 3,065 | 3,105 | 3,035 | 6,340 |
| October 16, 2025 | 3,060 | 3,020 | 3,020 | 3,175 | 3,000 | 10,710 |
| October 15, 2025 | 3,080 | 3,060 | 3,060 | 3,080 | 3,042 | 4,194 |
| October 14, 2025 | 3,040 | 3,080 | 3,080 | 3,100 | 3,000 | 9,506 |
| October 13, 2025 | 2,955 | 3,040 | 3,040 | 3,075 | 2,955 | 3,236 |
| October 10, 2025 | 3,005 | 3,080 | 3,080 | 3,080 | 3,005 | 4,304 |
| October 02, 2025 | 3,025 | 3,040 | 3,040 | 3,175 | 3,010 | 8,957 |
| October 01, 2025 | 3,020 | 3,025 | 3,025 | 3,190 | 3,000 | 27,195 |
| September 30, 2025 | 3,050 | 3,045 | 3,045 | 3,200 | 3,015 | 9,787 |
| September 29, 2025 | 2,975 | 3,050 | 3,050 | 3,050 | 2,960 | 13,762 |
| September 26, 2025 | 3,075 | 3,035 | 3,035 | 3,085 | 3,000 | 15,512 |
| September 25, 2025 | 3,140 | 3,075 | 3,075 | 3,150 | 3,070 | 10,194 |
| September 24, 2025 | 3,025 | 3,165 | 3,165 | 3,165 | 2,980 | 2,863 |
| September 23, 2025 | 2,970 | 3,025 | 3,025 | 3,115 | 2,925 | 13,032 |
| September 22, 2025 | 3,095 | 2,970 | 2,970 | 3,195 | 2,970 | 9,151 |
| September 19, 2025 | 3,120 | 3,070 | 3,070 | 3,245 | 3,065 | 8,048 |
| September 18, 2025 | 3,070 | 3,090 | 3,090 | 3,120 | 3,000 | 6,468 |
| September 17, 2025 | 3,065 | 3,095 | 3,095 | 3,095 | 3,060 | 11,254 |
| September 16, 2025 | 3,060 | 3,095 | 3,095 | 3,150 | 3,010 | 18,590 |
| September 15, 2025 | 2,895 | 3,060 | 3,060 | 3,070 | 2,895 | 10,645 |
| September 12, 2025 | 2,905 | 2,895 | 2,895 | 2,970 | 2,880 | 3,999 |
| September 11, 2025 | 2,865 | 2,870 | 2,870 | 2,870 | 2,840 | 6,880 |
| September 10, 2025 | 2,955 | 2,865 | 2,865 | 2,955 | 2,840 | 2,669 |
| September 09, 2025 | 2,820 | 2,840 | 2,840 | 2,890 | 2,790 | 8,348 |
| September 08, 2025 | 2,740 | 2,820 | 2,820 | 2,860 | 2,740 | 12,435 |
| September 05, 2025 | 2,815 | 2,740 | 2,740 | 2,925 | 2,735 | 18,829 |
| September 04, 2025 | 2,855 | 2,810 | 2,810 | 2,900 | 2,810 | 5,674 |
| September 03, 2025 | 2,860 | 2,880 | 2,880 | 2,900 | 2,810 | 10,884 |
| September 02, 2025 | 2,885 | 2,845 | 2,845 | 2,970 | 2,825 | 6,118 |
| September 01, 2025 | 2,950 | 2,885 | 2,885 | 3,150 | 2,885 | 15,322 |
| August 29, 2025 | 2,795 | 2,970 | 2,970 | 3,050 | 2,740 | 37,733 |
| August 28, 2025 | 2,785 | 2,795 | 2,795 | 2,805 | 2,750 | 9,776 |
| August 27, 2025 | 2,735 | 2,810 | 2,810 | 2,810 | 2,705 | 12,744 |
| August 26, 2025 | 2,845 | 2,735 | 2,735 | 2,855 | 2,690 | 29,471 |
| August 25, 2025 | 2,770 | 2,845 | 2,845 | 2,845 | 2,745 | 10,051 |
| August 22, 2025 | 2,750 | 2,765 | 2,765 | 2,795 | 2,745 | 15,272 |
| August 21, 2025 | 2,690 | 2,750 | 2,750 | 2,870 | 2,670 | 44,331 |
| August 20, 2025 | 2,690 | 2,690 | 2,690 | 2,855 | 2,550 | 34,548 |
| August 19, 2025 | 2,635 | 2,745 | 2,745 | 2,765 | 2,630 | 37,670 |
| August 18, 2025 | 2,565 | 2,635 | 2,635 | 2,985 | 2,515 | 442,641 |
| August 14, 2025 | 2,605 | 2,505 | 2,505 | 2,850 | 2,505 | 124,529 |
| August 13, 2025 | 2,460 | 2,435 | 2,435 | 2,460 | 2,400 | 12,051 |
| August 12, 2025 | 2,440 | 2,460 | 2,460 | 2,470 | 2,435 | 9,338 |
| August 11, 2025 | 2,430 | 2,450 | 2,450 | 2,510 | 2,430 | 50,076 |
| August 08, 2025 | 2,435 | 2,430 | 2,430 | 2,440 | 2,420 | 5,710 |