3,520.00
-55(-1.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,575 | 3,520 | 3,520 | 3,575 | 3,495 | 56,151 |
| November 06, 2025 | 3,545 | 3,575 | 3,575 | 3,610 | 3,540 | 40,162 |
| November 05, 2025 | 3,610 | 3,550 | 3,550 | 3,615 | 3,470 | 63,409 |
| November 04, 2025 | 3,680 | 3,600 | 3,600 | 3,725 | 3,600 | 53,867 |
| November 03, 2025 | 3,870 | 3,680 | 3,680 | 3,870 | 3,680 | 103,338 |
| October 31, 2025 | 3,890 | 3,850 | 3,850 | 3,940 | 3,820 | 61,038 |
| October 30, 2025 | 4,000 | 3,890 | 3,890 | 4,050 | 3,850 | 109,710 |
| October 29, 2025 | 3,860 | 3,900 | 3,900 | 4,015 | 3,860 | 80,188 |
| October 28, 2025 | 3,890 | 3,860 | 3,860 | 3,930 | 3,825 | 65,473 |
| October 27, 2025 | 3,845 | 3,885 | 3,885 | 3,940 | 3,845 | 70,991 |
| October 24, 2025 | 3,880 | 3,845 | 3,845 | 3,905 | 3,800 | 88,772 |
| October 23, 2025 | 4,025 | 3,880 | 3,880 | 4,025 | 3,855 | 83,178 |
| October 22, 2025 | 3,890 | 4,025 | 4,025 | 4,025 | 3,810 | 100,341 |
| October 21, 2025 | 3,800 | 3,890 | 3,890 | 3,955 | 3,800 | 87,113 |
| October 20, 2025 | 3,815 | 3,820 | 3,820 | 3,895 | 3,705 | 106,861 |
| October 17, 2025 | 3,935 | 3,815 | 3,815 | 3,935 | 3,790 | 131,596 |
| October 16, 2025 | 3,775 | 3,970 | 3,970 | 4,055 | 3,775 | 261,036 |
| October 15, 2025 | 3,675 | 3,750 | 3,750 | 3,775 | 3,665 | 50,001 |
| October 14, 2025 | 3,780 | 3,660 | 3,660 | 3,780 | 3,635 | 48,723 |
| October 13, 2025 | 3,620 | 3,705 | 3,705 | 3,720 | 3,560 | 59,110 |
| October 10, 2025 | 3,775 | 3,640 | 3,640 | 3,805 | 3,610 | 90,347 |
| October 02, 2025 | 3,745 | 3,775 | 3,775 | 3,790 | 3,745 | 21,774 |
| October 01, 2025 | 3,760 | 3,745 | 3,745 | 3,780 | 3,725 | 37,756 |
| September 30, 2025 | 3,830 | 3,750 | 3,750 | 3,835 | 3,745 | 40,445 |
| September 29, 2025 | 3,770 | 3,830 | 3,830 | 3,845 | 3,770 | 33,546 |
| September 26, 2025 | 3,855 | 3,770 | 3,770 | 3,890 | 3,750 | 75,584 |
| September 25, 2025 | 3,810 | 3,870 | 3,870 | 3,915 | 3,810 | 55,279 |
| September 24, 2025 | 3,865 | 3,810 | 3,810 | 3,920 | 3,710 | 106,997 |
| September 23, 2025 | 3,930 | 3,860 | 3,860 | 3,950 | 3,840 | 134,248 |
| September 22, 2025 | 3,990 | 3,930 | 3,930 | 4,010 | 3,925 | 95,726 |
| September 19, 2025 | 4,000 | 3,990 | 3,990 | 4,030 | 3,970 | 74,876 |
| September 18, 2025 | 4,010 | 4,000 | 4,000 | 4,045 | 4,000 | 57,741 |
| September 17, 2025 | 4,050 | 4,015 | 4,015 | 4,065 | 4,000 | 58,690 |
| September 16, 2025 | 4,000 | 4,050 | 4,050 | 4,080 | 4,000 | 71,115 |
| September 15, 2025 | 4,120 | 4,000 | 4,000 | 4,120 | 3,980 | 98,462 |
| September 12, 2025 | 4,050 | 4,050 | 4,050 | 4,125 | 4,020 | 128,838 |
| September 11, 2025 | 4,045 | 4,035 | 4,035 | 4,095 | 4,000 | 84,196 |
| September 10, 2025 | 4,070 | 4,045 | 4,045 | 4,110 | 3,995 | 143,110 |
| September 09, 2025 | 4,075 | 4,070 | 4,070 | 4,135 | 4,040 | 76,859 |
| September 08, 2025 | 4,035 | 4,075 | 4,075 | 4,110 | 4,010 | 63,446 |
| September 05, 2025 | 4,170 | 4,035 | 4,035 | 4,170 | 4,005 | 78,677 |
| September 04, 2025 | 4,035 | 4,100 | 4,100 | 4,160 | 4,010 | 97,579 |
| September 03, 2025 | 4,050 | 4,035 | 4,035 | 4,050 | 3,950 | 127,424 |
| September 02, 2025 | 4,150 | 4,050 | 4,050 | 4,200 | 4,025 | 115,498 |
| September 01, 2025 | 4,160 | 4,150 | 4,150 | 4,190 | 4,085 | 129,462 |
| August 29, 2025 | 4,185 | 4,160 | 4,160 | 4,280 | 4,125 | 137,013 |
| August 28, 2025 | 4,140 | 4,165 | 4,165 | 4,180 | 4,100 | 222,512 |
| August 27, 2025 | 4,130 | 4,140 | 4,140 | 4,185 | 4,090 | 224,310 |
| August 26, 2025 | 4,555 | 4,130 | 4,130 | 4,870 | 3,940 | 1.75M |
| August 25, 2025 | 4,700 | 4,535 | 4,535 | 4,765 | 4,475 | 372,502 |
| August 22, 2025 | 4,585 | 4,720 | 4,720 | 4,750 | 4,560 | 235,763 |
| August 21, 2025 | 4,775 | 4,580 | 4,580 | 4,800 | 4,370 | 345,517 |
| August 20, 2025 | 4,845 | 4,785 | 4,785 | 4,930 | 4,685 | 205,137 |
| August 19, 2025 | 4,685 | 4,835 | 4,835 | 4,920 | 4,680 | 277,819 |
| August 18, 2025 | 4,635 | 4,710 | 4,710 | 4,770 | 4,600 | 199,411 |
| August 14, 2025 | 4,535 | 4,625 | 4,625 | 4,690 | 4,535 | 140,927 |
| August 13, 2025 | 4,700 | 4,575 | 4,575 | 4,780 | 4,550 | 263,230 |
| August 12, 2025 | 4,805 | 4,740 | 4,740 | 4,845 | 4,700 | 212,207 |
| August 11, 2025 | 4,925 | 4,810 | 4,810 | 5,040 | 4,765 | 262,334 |
| August 08, 2025 | 5,100 | 4,985 | 4,985 | 5,100 | 4,985 | 125,548 |