54,100.00
-2200(-3.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 55,500 | 54,100 | 54,100 | 55,600 | 53,500 | 77,753 |
| November 06, 2025 | 56,500 | 56,300 | 56,300 | 57,100 | 54,700 | 115,612 |
| November 05, 2025 | 56,800 | 55,400 | 55,400 | 56,800 | 54,300 | 138,944 |
| November 04, 2025 | 58,600 | 57,100 | 57,100 | 58,700 | 56,400 | 152,252 |
| November 03, 2025 | 60,400 | 58,900 | 58,900 | 60,500 | 58,300 | 175,537 |
| October 31, 2025 | 57,600 | 58,600 | 58,600 | 59,500 | 57,300 | 282,888 |
| October 30, 2025 | 59,500 | 56,100 | 56,100 | 59,600 | 55,700 | 255,369 |
| October 29, 2025 | 56,400 | 56,000 | 56,000 | 56,400 | 54,800 | 119,400 |
| October 28, 2025 | 56,000 | 55,900 | 55,900 | 56,250 | 55,200 | 74,797 |
| October 27, 2025 | 56,800 | 56,300 | 56,300 | 56,800 | 55,700 | 90,556 |
| October 24, 2025 | 57,000 | 56,900 | 56,900 | 57,000 | 55,800 | 92,852 |
| October 23, 2025 | 57,500 | 56,600 | 56,600 | 57,800 | 56,000 | 127,264 |
| October 22, 2025 | 57,100 | 58,000 | 58,000 | 58,000 | 55,600 | 207,635 |
| October 21, 2025 | 54,200 | 55,700 | 55,700 | 56,900 | 54,000 | 271,471 |
| October 20, 2025 | 53,300 | 53,600 | 53,600 | 53,800 | 51,900 | 134,729 |
| October 17, 2025 | 51,000 | 52,400 | 52,400 | 52,400 | 50,700 | 142,175 |
| October 16, 2025 | 51,000 | 51,500 | 51,500 | 52,200 | 50,700 | 155,171 |
| October 15, 2025 | 48,650 | 49,450 | 49,450 | 49,500 | 48,650 | 55,155 |
| October 14, 2025 | 47,650 | 48,850 | 48,850 | 49,250 | 47,650 | 85,528 |
| October 13, 2025 | 47,450 | 47,950 | 47,950 | 48,300 | 46,950 | 68,899 |
| October 10, 2025 | 49,600 | 48,500 | 48,500 | 49,700 | 48,250 | 98,951 |
| October 02, 2025 | 48,350 | 49,600 | 49,600 | 49,600 | 48,300 | 144,797 |
| October 01, 2025 | 48,450 | 48,200 | 48,200 | 48,550 | 48,000 | 51,648 |
| September 30, 2025 | 48,100 | 48,400 | 48,400 | 48,850 | 48,000 | 53,193 |
| September 29, 2025 | 48,650 | 48,250 | 48,250 | 48,650 | 48,100 | 29,385 |
| September 26, 2025 | 49,100 | 48,500 | 48,500 | 50,200 | 48,050 | 98,397 |
| September 25, 2025 | 49,800 | 49,550 | 49,550 | 50,000 | 48,800 | 107,287 |
| September 24, 2025 | 50,400 | 49,950 | 49,950 | 50,400 | 49,700 | 54,826 |
| September 23, 2025 | 50,100 | 50,600 | 50,600 | 51,100 | 50,000 | 114,920 |
| September 22, 2025 | 50,700 | 50,300 | 50,300 | 50,800 | 50,100 | 53,751 |
| September 19, 2025 | 50,900 | 50,600 | 50,600 | 51,200 | 50,000 | 90,091 |
| September 18, 2025 | 51,100 | 51,200 | 51,200 | 51,500 | 50,400 | 66,838 |
| September 17, 2025 | 50,800 | 50,900 | 50,900 | 51,100 | 50,600 | 48,048 |
| September 16, 2025 | 51,100 | 50,800 | 50,800 | 51,700 | 50,500 | 78,814 |
| September 15, 2025 | 52,400 | 51,000 | 51,000 | 52,400 | 51,000 | 105,433 |
| September 12, 2025 | 53,100 | 52,500 | 52,500 | 53,100 | 52,100 | 85,755 |
| September 11, 2025 | 52,500 | 53,100 | 53,100 | 53,200 | 52,000 | 135,087 |
| September 10, 2025 | 51,800 | 52,300 | 52,300 | 52,800 | 51,700 | 76,256 |
| September 09, 2025 | 52,400 | 51,700 | 51,700 | 52,600 | 51,200 | 116,893 |
| September 08, 2025 | 52,200 | 52,000 | 52,000 | 52,400 | 51,600 | 93,554 |
| September 05, 2025 | 54,000 | 52,700 | 52,700 | 54,100 | 52,400 | 73,798 |
| September 04, 2025 | 54,300 | 53,900 | 53,900 | 54,300 | 53,000 | 79,055 |
| September 03, 2025 | 51,100 | 54,400 | 54,400 | 55,900 | 50,800 | 339,122 |
| September 02, 2025 | 51,800 | 51,400 | 51,400 | 51,800 | 50,800 | 73,174 |
| September 01, 2025 | 50,500 | 51,300 | 51,300 | 52,000 | 50,300 | 144,505 |
| August 29, 2025 | 50,700 | 50,300 | 50,300 | 51,700 | 50,000 | 68,680 |
| August 28, 2025 | 49,900 | 50,500 | 50,500 | 51,100 | 49,600 | 73,006 |
| August 27, 2025 | 50,100 | 50,000 | 50,000 | 50,400 | 49,600 | 44,899 |
| August 26, 2025 | 50,100 | 49,900 | 49,900 | 51,000 | 49,850 | 61,343 |
| August 25, 2025 | 50,700 | 50,600 | 50,600 | 50,900 | 49,850 | 49,711 |
| August 22, 2025 | 50,600 | 50,600 | 50,600 | 51,000 | 50,300 | 34,481 |
| August 21, 2025 | 50,100 | 50,400 | 50,400 | 51,300 | 50,000 | 48,883 |
| August 20, 2025 | 50,000 | 50,300 | 50,300 | 50,300 | 49,000 | 65,682 |
| August 19, 2025 | 49,900 | 50,200 | 50,200 | 50,400 | 49,200 | 43,589 |
| August 18, 2025 | 51,400 | 49,650 | 49,650 | 51,400 | 49,500 | 58,772 |
| August 14, 2025 | 50,200 | 50,600 | 50,600 | 52,700 | 49,700 | 184,247 |
| August 13, 2025 | 49,250 | 49,850 | 49,850 | 50,900 | 49,250 | 69,051 |
| August 12, 2025 | 48,600 | 49,050 | 49,050 | 49,650 | 48,600 | 29,925 |
| August 11, 2025 | 49,200 | 48,800 | 48,800 | 49,400 | 48,700 | 37,134 |
| August 08, 2025 | 49,500 | 49,100 | 49,100 | 49,750 | 48,950 | 50,948 |
