4,085.00
-15(-0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,070 | 4,085 | 4,085 | 4,085 | 3,960 | 68,054 |
| November 06, 2025 | 4,080 | 4,100 | 4,100 | 4,150 | 4,020 | 54,556 |
| November 05, 2025 | 4,190 | 4,080 | 4,080 | 4,190 | 3,970 | 79,139 |
| November 04, 2025 | 4,230 | 4,190 | 4,190 | 4,235 | 4,175 | 57,441 |
| November 03, 2025 | 4,230 | 4,230 | 4,230 | 4,320 | 4,210 | 55,355 |
| October 31, 2025 | 4,275 | 4,230 | 4,230 | 4,300 | 4,230 | 97,896 |
| October 30, 2025 | 4,315 | 4,270 | 4,270 | 4,400 | 4,245 | 74,002 |
| October 29, 2025 | 4,300 | 4,280 | 4,280 | 4,315 | 4,250 | 37,228 |
| October 28, 2025 | 4,295 | 4,300 | 4,300 | 4,330 | 4,275 | 41,106 |
| October 27, 2025 | 4,365 | 4,340 | 4,340 | 4,390 | 4,315 | 55,226 |
| October 24, 2025 | 4,385 | 4,365 | 4,365 | 4,420 | 4,315 | 32,543 |
| October 23, 2025 | 4,355 | 4,385 | 4,385 | 4,440 | 4,320 | 61,038 |
| October 22, 2025 | 4,400 | 4,355 | 4,355 | 4,400 | 4,280 | 61,794 |
| October 21, 2025 | 4,335 | 4,310 | 4,310 | 4,385 | 4,270 | 98,765 |
| October 20, 2025 | 4,300 | 4,265 | 4,265 | 4,315 | 4,205 | 33,604 |
| October 17, 2025 | 4,260 | 4,300 | 4,300 | 4,325 | 4,255 | 44,359 |
| October 16, 2025 | 4,250 | 4,275 | 4,275 | 4,375 | 4,250 | 64,241 |
| October 15, 2025 | 4,200 | 4,235 | 4,235 | 4,250 | 4,150 | 28,257 |
| October 14, 2025 | 4,175 | 4,200 | 4,200 | 4,280 | 4,170 | 62,517 |
| October 13, 2025 | 4,210 | 4,230 | 4,230 | 4,250 | 4,130 | 19,421 |
| October 10, 2025 | 4,290 | 4,210 | 4,210 | 4,290 | 4,170 | 57,386 |
| October 02, 2025 | 4,255 | 4,285 | 4,285 | 4,300 | 4,170 | 37,708 |
| October 01, 2025 | 4,260 | 4,250 | 4,250 | 4,295 | 4,180 | 27,938 |
| September 30, 2025 | 4,295 | 4,260 | 4,260 | 4,295 | 4,220 | 16,702 |
| September 29, 2025 | 4,325 | 4,295 | 4,295 | 4,355 | 4,255 | 31,830 |
| September 26, 2025 | 4,360 | 4,325 | 4,325 | 4,400 | 4,320 | 24,524 |
| September 25, 2025 | 4,350 | 4,395 | 4,395 | 4,420 | 4,350 | 11,392 |
| September 24, 2025 | 4,295 | 4,400 | 4,400 | 4,400 | 4,225 | 34,366 |
| September 23, 2025 | 4,320 | 4,295 | 4,295 | 4,355 | 4,200 | 59,742 |
| September 22, 2025 | 4,465 | 4,370 | 4,370 | 4,465 | 4,370 | 25,194 |
| September 19, 2025 | 4,430 | 4,425 | 4,425 | 4,475 | 4,400 | 26,086 |
| September 18, 2025 | 4,410 | 4,430 | 4,430 | 4,475 | 4,410 | 24,007 |
| September 17, 2025 | 4,475 | 4,410 | 4,410 | 4,475 | 4,360 | 26,831 |
| September 16, 2025 | 4,465 | 4,420 | 4,420 | 4,465 | 4,420 | 24,564 |
| September 15, 2025 | 4,455 | 4,465 | 4,465 | 4,510 | 4,420 | 37,336 |
| September 12, 2025 | 4,400 | 4,465 | 4,465 | 4,490 | 4,400 | 51,222 |
| September 11, 2025 | 4,375 | 4,410 | 4,410 | 4,415 | 4,375 | 24,217 |
| September 10, 2025 | 4,340 | 4,375 | 4,375 | 4,390 | 4,340 | 24,604 |
| September 09, 2025 | 4,315 | 4,350 | 4,350 | 4,400 | 4,315 | 24,200 |
| September 08, 2025 | 4,315 | 4,315 | 4,315 | 4,380 | 4,295 | 24,815 |
| September 05, 2025 | 4,335 | 4,315 | 4,315 | 4,380 | 4,290 | 17,627 |
| September 04, 2025 | 4,335 | 4,330 | 4,330 | 4,370 | 4,305 | 11,082 |
| September 03, 2025 | 4,305 | 4,330 | 4,330 | 4,380 | 4,220 | 39,839 |
| September 02, 2025 | 4,260 | 4,305 | 4,305 | 4,385 | 4,255 | 33,884 |
| September 01, 2025 | 4,185 | 4,300 | 4,300 | 4,305 | 4,120 | 133,731 |
| August 29, 2025 | 4,220 | 4,215 | 4,215 | 4,255 | 4,195 | 30,749 |
| August 28, 2025 | 4,160 | 4,220 | 4,220 | 4,265 | 4,140 | 49,678 |
| August 27, 2025 | 4,255 | 4,170 | 4,170 | 4,260 | 4,170 | 41,706 |
| August 26, 2025 | 4,295 | 4,255 | 4,255 | 4,305 | 4,235 | 23,862 |
| August 25, 2025 | 4,290 | 4,295 | 4,295 | 4,370 | 4,280 | 51,269 |
| August 22, 2025 | 4,270 | 4,290 | 4,290 | 4,340 | 4,270 | 43,690 |
| August 21, 2025 | 4,275 | 4,270 | 4,270 | 4,395 | 4,245 | 54,938 |
| August 20, 2025 | 4,340 | 4,250 | 4,250 | 4,340 | 4,185 | 78,313 |
| August 19, 2025 | 4,410 | 4,340 | 4,340 | 4,430 | 4,320 | 26,924 |
| August 18, 2025 | 4,555 | 4,430 | 4,430 | 4,595 | 4,375 | 52,124 |
| August 14, 2025 | 4,545 | 4,515 | 4,515 | 4,660 | 4,475 | 95,036 |
| August 13, 2025 | 4,530 | 4,510 | 4,510 | 4,620 | 4,445 | 46,767 |
| August 12, 2025 | 4,450 | 4,495 | 4,495 | 4,750 | 4,400 | 265,269 |
| August 11, 2025 | 4,485 | 4,400 | 4,400 | 4,485 | 4,395 | 101,744 |
| August 08, 2025 | 4,480 | 4,470 | 4,470 | 4,525 | 4,450 | 60,239 |
