3,495.00
+65(+1.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,430 | 3,430 | 3,430 | 3,455 | 3,415 | 21,645 |
| November 12, 2025 | 3,390 | 3,430 | 3,430 | 3,430 | 3,380 | 30,530 |
| November 11, 2025 | 3,420 | 3,390 | 3,390 | 3,440 | 3,385 | 38,846 |
| November 10, 2025 | 3,390 | 3,420 | 3,420 | 3,445 | 3,390 | 37,317 |
| November 07, 2025 | 3,375 | 3,380 | 3,380 | 3,380 | 3,310 | 42,054 |
| November 06, 2025 | 3,335 | 3,365 | 3,365 | 3,375 | 3,325 | 28,329 |
| November 05, 2025 | 3,325 | 3,335 | 3,335 | 3,360 | 3,280 | 59,901 |
| November 04, 2025 | 3,320 | 3,325 | 3,325 | 3,375 | 3,300 | 95,488 |
| November 03, 2025 | 3,395 | 3,360 | 3,360 | 3,430 | 3,360 | 77,012 |
| October 31, 2025 | 3,430 | 3,430 | 3,430 | 3,445 | 3,405 | 31,591 |
| October 30, 2025 | 3,475 | 3,430 | 3,430 | 3,475 | 3,420 | 49,626 |
| October 29, 2025 | 3,490 | 3,475 | 3,475 | 3,490 | 3,440 | 55,898 |
| October 28, 2025 | 3,490 | 3,480 | 3,480 | 3,490 | 3,440 | 47,647 |
| October 27, 2025 | 3,420 | 3,455 | 3,455 | 3,470 | 3,420 | 66,430 |
| October 24, 2025 | 3,405 | 3,420 | 3,420 | 3,435 | 3,400 | 35,941 |
| October 23, 2025 | 3,405 | 3,415 | 3,415 | 3,430 | 3,385 | 32,549 |
| October 22, 2025 | 3,380 | 3,400 | 3,400 | 3,400 | 3,335 | 66,703 |
| October 21, 2025 | 3,375 | 3,360 | 3,360 | 3,415 | 3,360 | 39,614 |
| October 20, 2025 | 3,380 | 3,375 | 3,375 | 3,380 | 3,340 | 40,598 |
| October 17, 2025 | 3,400 | 3,385 | 3,385 | 3,400 | 3,360 | 37,910 |
| October 16, 2025 | 3,410 | 3,400 | 3,400 | 3,420 | 3,400 | 23,933 |
| October 15, 2025 | 3,405 | 3,410 | 3,410 | 3,425 | 3,400 | 16,257 |
| October 14, 2025 | 3,400 | 3,405 | 3,405 | 3,430 | 3,390 | 16,428 |
| October 13, 2025 | 3,375 | 3,400 | 3,400 | 3,440 | 3,360 | 93,746 |
| October 10, 2025 | 3,460 | 3,430 | 3,430 | 3,460 | 3,410 | 33,136 |
| October 02, 2025 | 3,420 | 3,460 | 3,460 | 3,465 | 3,420 | 23,135 |
| October 01, 2025 | 3,410 | 3,420 | 3,420 | 3,455 | 3,400 | 32,878 |
| September 30, 2025 | 3,425 | 3,400 | 3,400 | 3,425 | 3,400 | 19,672 |
| September 29, 2025 | 3,410 | 3,410 | 3,410 | 3,450 | 3,405 | 17,865 |
| September 26, 2025 | 3,385 | 3,405 | 3,405 | 3,410 | 3,370 | 26,647 |
| September 25, 2025 | 3,420 | 3,400 | 3,400 | 3,435 | 3,380 | 29,582 |
| September 24, 2025 | 3,440 | 3,400 | 3,400 | 3,445 | 3,375 | 57,898 |
| September 23, 2025 | 3,460 | 3,440 | 3,440 | 3,480 | 3,405 | 60,650 |
| September 22, 2025 | 3,545 | 3,490 | 3,490 | 3,545 | 3,450 | 93,055 |
| September 19, 2025 | 3,545 | 3,525 | 3,525 | 3,595 | 3,515 | 40,536 |
| September 18, 2025 | 3,490 | 3,555 | 3,555 | 3,555 | 3,470 | 45,555 |
| September 17, 2025 | 3,490 | 3,490 | 3,490 | 3,505 | 3,465 | 58,790 |
| September 16, 2025 | 3,550 | 3,490 | 3,490 | 3,595 | 3,480 | 107,232 |
| September 15, 2025 | 3,650 | 3,560 | 3,560 | 3,650 | 3,550 | 105,338 |
| September 12, 2025 | 3,620 | 3,615 | 3,615 | 3,735 | 3,470 | 237,675 |
| September 11, 2025 | 3,630 | 3,595 | 3,595 | 3,650 | 3,585 | 102,183 |
| September 10, 2025 | 3,575 | 3,630 | 3,630 | 3,645 | 3,575 | 165,450 |
| September 09, 2025 | 3,530 | 3,575 | 3,575 | 3,615 | 3,510 | 113,173 |
| September 08, 2025 | 3,440 | 3,500 | 3,500 | 3,570 | 3,440 | 135,001 |
| September 05, 2025 | 3,410 | 3,410 | 3,410 | 3,425 | 3,400 | 23,386 |
| September 04, 2025 | 3,400 | 3,410 | 3,410 | 3,430 | 3,395 | 26,128 |
| September 03, 2025 | 3,405 | 3,400 | 3,400 | 3,440 | 3,385 | 53,025 |
| September 02, 2025 | 3,395 | 3,395 | 3,395 | 3,400 | 3,370 | 21,734 |
| September 01, 2025 | 3,370 | 3,395 | 3,395 | 3,410 | 3,370 | 42,960 |
| August 29, 2025 | 3,410 | 3,400 | 3,400 | 3,415 | 3,375 | 20,760 |
| August 28, 2025 | 3,380 | 3,410 | 3,410 | 3,410 | 3,360 | 25,801 |
| August 27, 2025 | 3,365 | 3,380 | 3,380 | 3,380 | 3,355 | 20,397 |
| August 26, 2025 | 3,380 | 3,365 | 3,365 | 3,430 | 3,360 | 67,469 |
| August 25, 2025 | 3,415 | 3,380 | 3,380 | 3,415 | 3,375 | 26,574 |
| August 22, 2025 | 3,440 | 3,385 | 3,385 | 3,440 | 3,375 | 32,031 |
| August 21, 2025 | 3,405 | 3,425 | 3,425 | 3,440 | 3,400 | 20,499 |
| August 20, 2025 | 3,455 | 3,430 | 3,430 | 3,455 | 3,370 | 50,712 |
| August 19, 2025 | 3,455 | 3,455 | 3,455 | 3,475 | 3,420 | 61,906 |
| August 18, 2025 | 3,360 | 3,430 | 3,430 | 3,510 | 3,350 | 148,898 |
| August 14, 2025 | 3,360 | 3,360 | 3,360 | 3,375 | 3,275 | 296,108 |