5,130.00
-70(-1.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,200 | 5,130 | 5,130 | 5,250 | 5,010 | 319,259 |
| November 06, 2025 | 5,330 | 5,200 | 5,200 | 5,360 | 5,170 | 295,269 |
| November 05, 2025 | 5,330 | 5,310 | 5,310 | 5,380 | 5,150 | 462,465 |
| November 04, 2025 | 5,530 | 5,360 | 5,360 | 5,530 | 5,300 | 841,628 |
| November 03, 2025 | 5,590 | 5,550 | 5,550 | 5,710 | 5,500 | 466,980 |
| October 31, 2025 | 5,690 | 5,610 | 5,610 | 5,760 | 5,510 | 589,391 |
| October 30, 2025 | 5,850 | 5,770 | 5,770 | 6,230 | 5,700 | 1.92M |
| October 29, 2025 | 6,050 | 5,840 | 5,840 | 6,110 | 5,820 | 638,202 |
| October 28, 2025 | 6,160 | 6,010 | 6,010 | 6,160 | 5,900 | 823,041 |
| October 27, 2025 | 5,830 | 6,150 | 6,150 | 6,510 | 5,780 | 4.33M |
| October 24, 2025 | 5,970 | 5,920 | 5,920 | 6,100 | 5,740 | 1.29M |
| October 23, 2025 | 6,300 | 6,020 | 6,020 | 6,350 | 5,930 | 1.47M |
| October 22, 2025 | 6,550 | 6,420 | 6,420 | 7,200 | 6,300 | 7.94M |
| October 21, 2025 | 6,660 | 6,370 | 6,370 | 6,810 | 6,220 | 3.94M |
| October 20, 2025 | 7,890 | 6,650 | 6,650 | 8,470 | 6,410 | 36.21M |
| October 17, 2025 | 5,190 | 6,520 | 6,520 | 6,520 | 5,050 | 7.12M |
| October 16, 2025 | 4,960 | 5,010 | 5,010 | 5,350 | 4,955 | 839,911 |
| October 15, 2025 | 4,895 | 4,990 | 4,990 | 5,540 | 4,835 | 2.67M |
| October 14, 2025 | 4,800 | 4,850 | 4,850 | 4,895 | 4,770 | 183,804 |
| October 13, 2025 | 4,720 | 4,805 | 4,805 | 4,840 | 4,640 | 128,214 |
| October 10, 2025 | 4,785 | 4,770 | 4,770 | 4,820 | 4,655 | 124,949 |
| October 02, 2025 | 4,785 | 4,785 | 4,785 | 4,820 | 4,730 | 85,960 |
| October 01, 2025 | 4,790 | 4,755 | 4,755 | 4,805 | 4,730 | 70,055 |
| September 30, 2025 | 4,810 | 4,770 | 4,770 | 4,810 | 4,755 | 118,656 |
| September 29, 2025 | 4,795 | 4,875 | 4,875 | 4,990 | 4,760 | 378,169 |
| September 26, 2025 | 4,920 | 4,795 | 4,795 | 4,920 | 4,760 | 205,616 |
| September 25, 2025 | 4,870 | 4,940 | 4,940 | 4,955 | 4,855 | 111,564 |
| September 24, 2025 | 4,980 | 4,905 | 4,905 | 4,980 | 4,875 | 183,268 |
| September 23, 2025 | 5,010 | 4,975 | 4,975 | 5,020 | 4,970 | 149,018 |
| September 22, 2025 | 5,060 | 5,010 | 5,010 | 5,070 | 4,970 | 251,026 |
| September 19, 2025 | 5,130 | 5,060 | 5,060 | 5,170 | 5,000 | 207,562 |
| September 18, 2025 | 5,140 | 5,140 | 5,140 | 5,190 | 5,100 | 200,295 |
| September 17, 2025 | 5,190 | 5,140 | 5,140 | 5,190 | 5,060 | 273,386 |
| September 16, 2025 | 5,310 | 5,180 | 5,180 | 5,320 | 5,110 | 503,857 |
| September 15, 2025 | 5,270 | 5,290 | 5,290 | 5,370 | 5,230 | 531,511 |
| September 12, 2025 | 5,740 | 5,360 | 5,360 | 5,740 | 5,310 | 978,236 |
| September 11, 2025 | 5,800 | 5,740 | 5,740 | 5,890 | 5,700 | 1.12M |
| September 10, 2025 | 5,540 | 5,790 | 5,790 | 6,130 | 5,430 | 7.98M |
| September 09, 2025 | 4,945 | 5,630 | 5,630 | 6,280 | 4,940 | 9.71M |
| September 08, 2025 | 4,760 | 4,985 | 4,985 | 5,450 | 4,590 | 8.2M |
| September 05, 2025 | 4,320 | 4,340 | 4,340 | 4,385 | 4,320 | 43,853 |
| September 04, 2025 | 4,250 | 4,360 | 4,360 | 4,430 | 4,250 | 59,617 |
| September 03, 2025 | 4,245 | 4,250 | 4,250 | 4,300 | 4,205 | 14,560 |
| September 02, 2025 | 4,250 | 4,245 | 4,245 | 4,290 | 4,080 | 47,876 |
| September 01, 2025 | 4,300 | 4,230 | 4,230 | 4,300 | 4,210 | 36,790 |
| August 29, 2025 | 4,330 | 4,305 | 4,305 | 4,350 | 4,300 | 27,907 |
| August 28, 2025 | 4,350 | 4,315 | 4,315 | 4,360 | 4,305 | 52,098 |
| August 27, 2025 | 4,375 | 4,385 | 4,385 | 4,395 | 4,290 | 56,466 |
| August 26, 2025 | 4,460 | 4,375 | 4,375 | 4,475 | 4,305 | 77,445 |
| August 25, 2025 | 4,500 | 4,460 | 4,460 | 4,550 | 4,455 | 44,644 |
| August 22, 2025 | 4,595 | 4,495 | 4,495 | 4,630 | 4,485 | 31,465 |
| August 21, 2025 | 4,595 | 4,595 | 4,595 | 4,635 | 4,565 | 35,999 |
| August 20, 2025 | 4,565 | 4,595 | 4,595 | 4,610 | 4,470 | 63,677 |
| August 19, 2025 | 4,585 | 4,605 | 4,605 | 4,640 | 4,560 | 59,807 |
| August 18, 2025 | 4,675 | 4,600 | 4,600 | 4,675 | 4,565 | 35,288 |
| August 14, 2025 | 4,580 | 4,680 | 4,680 | 4,685 | 4,580 | 64,611 |
| August 13, 2025 | 4,620 | 4,580 | 4,580 | 4,640 | 4,555 | 36,964 |
| August 12, 2025 | 4,595 | 4,615 | 4,615 | 4,650 | 4,565 | 56,883 |
| August 11, 2025 | 4,590 | 4,605 | 4,605 | 4,655 | 4,585 | 79,673 |
| August 08, 2025 | 4,505 | 4,560 | 4,560 | 4,620 | 4,490 | 78,361 |