4,570.00
-20(-0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 4,550 | 4,570 | 4,570 | 4,590 | 4,500 | 61,794 |
| November 13, 2025 | 4,490 | 4,590 | 4,590 | 4,590 | 4,490 | 117,053 |
| November 12, 2025 | 4,445 | 4,490 | 4,490 | 4,490 | 4,430 | 41,611 |
| November 11, 2025 | 4,415 | 4,440 | 4,440 | 4,480 | 4,415 | 32,758 |
| November 10, 2025 | 4,400 | 4,445 | 4,445 | 4,447 | 4,355 | 41,802 |
| November 07, 2025 | 4,370 | 4,400 | 4,400 | 4,420 | 4,330 | 44,894 |
| November 06, 2025 | 4,415 | 4,430 | 4,430 | 4,430 | 4,360 | 41,800 |
| November 05, 2025 | 4,400 | 4,400 | 4,400 | 4,400 | 4,300 | 86,618 |
| November 04, 2025 | 4,410 | 4,395 | 4,395 | 4,415 | 4,365 | 45,631 |
| November 03, 2025 | 4,475 | 4,410 | 4,410 | 4,485 | 4,400 | 63,962 |
| October 31, 2025 | 4,490 | 4,475 | 4,475 | 4,495 | 4,450 | 49,360 |
| October 30, 2025 | 4,495 | 4,490 | 4,490 | 4,505 | 4,455 | 35,782 |
| October 29, 2025 | 4,545 | 4,495 | 4,495 | 4,550 | 4,480 | 35,573 |
| October 28, 2025 | 4,550 | 4,545 | 4,545 | 4,550 | 4,485 | 39,926 |
| October 27, 2025 | 4,555 | 4,555 | 4,555 | 4,565 | 4,500 | 52,398 |
| October 24, 2025 | 4,525 | 4,555 | 4,555 | 4,555 | 4,490 | 68,668 |
| October 23, 2025 | 4,515 | 4,510 | 4,510 | 4,550 | 4,475 | 57,764 |
| October 22, 2025 | 4,460 | 4,515 | 4,515 | 4,520 | 4,415 | 67,689 |
| October 21, 2025 | 4,430 | 4,465 | 4,465 | 4,480 | 4,415 | 67,132 |
| October 20, 2025 | 4,415 | 4,430 | 4,430 | 4,430 | 4,355 | 39,136 |
| October 17, 2025 | 4,385 | 4,415 | 4,415 | 4,415 | 4,350 | 43,497 |
| October 16, 2025 | 4,415 | 4,425 | 4,425 | 4,445 | 4,385 | 77,699 |
| October 15, 2025 | 4,370 | 4,415 | 4,415 | 4,415 | 4,335 | 40,103 |
| October 14, 2025 | 4,400 | 4,370 | 4,370 | 4,400 | 4,320 | 65,492 |
| October 13, 2025 | 4,360 | 4,400 | 4,400 | 4,410 | 4,355 | 31,895 |
| October 10, 2025 | 4,390 | 4,385 | 4,385 | 4,405 | 4,360 | 30,482 |
| October 02, 2025 | 4,375 | 4,385 | 4,385 | 4,400 | 4,360 | 20,944 |
| October 01, 2025 | 4,385 | 4,375 | 4,375 | 4,425 | 4,370 | 14,443 |
| September 30, 2025 | 4,390 | 4,385 | 4,385 | 4,390 | 4,350 | 28,072 |
| September 29, 2025 | 4,370 | 4,385 | 4,385 | 4,405 | 4,365 | 23,065 |
| September 26, 2025 | 4,400 | 4,370 | 4,370 | 4,400 | 4,355 | 35,242 |
| September 25, 2025 | 4,420 | 4,400 | 4,400 | 4,420 | 4,375 | 11,592 |
| September 24, 2025 | 4,420 | 4,410 | 4,410 | 4,420 | 4,375 | 30,384 |
| September 23, 2025 | 4,430 | 4,420 | 4,420 | 4,430 | 4,385 | 27,484 |
| September 22, 2025 | 4,430 | 4,430 | 4,430 | 4,435 | 4,390 | 33,414 |
| September 19, 2025 | 4,420 | 4,430 | 4,430 | 4,440 | 4,400 | 25,236 |
| September 18, 2025 | 4,430 | 4,410 | 4,410 | 4,430 | 4,400 | 16,884 |
| September 17, 2025 | 4,430 | 4,410 | 4,410 | 4,445 | 4,390 | 28,516 |
| September 16, 2025 | 4,440 | 4,430 | 4,430 | 4,450 | 4,410 | 28,547 |
| September 15, 2025 | 4,445 | 4,440 | 4,440 | 4,445 | 4,415 | 24,783 |
| September 12, 2025 | 4,430 | 4,440 | 4,440 | 4,440 | 4,385 | 18,819 |
| September 11, 2025 | 4,435 | 4,430 | 4,430 | 4,445 | 4,395 | 48,860 |
| September 10, 2025 | 4,430 | 4,435 | 4,435 | 4,440 | 4,415 | 20,382 |
| September 09, 2025 | 4,390 | 4,425 | 4,425 | 4,430 | 4,360 | 34,217 |
| September 08, 2025 | 4,345 | 4,390 | 4,390 | 4,390 | 4,335 | 32,645 |
| September 05, 2025 | 4,325 | 4,345 | 4,345 | 4,360 | 4,300 | 37,257 |
| September 04, 2025 | 4,270 | 4,325 | 4,325 | 4,325 | 4,270 | 24,804 |
| September 03, 2025 | 4,270 | 4,270 | 4,270 | 4,300 | 4,255 | 13,522 |
| September 02, 2025 | 4,250 | 4,270 | 4,270 | 4,280 | 4,240 | 10,495 |
| September 01, 2025 | 4,285 | 4,250 | 4,250 | 4,325 | 4,200 | 94,946 |
| August 29, 2025 | 4,300 | 4,290 | 4,290 | 4,320 | 4,230 | 40,633 |
| August 28, 2025 | 4,290 | 4,290 | 4,290 | 4,335 | 4,250 | 46,002 |
| August 27, 2025 | 4,355 | 4,290 | 4,290 | 4,370 | 4,270 | 63,043 |
| August 26, 2025 | 4,350 | 4,355 | 4,355 | 4,370 | 4,320 | 17,198 |
| August 25, 2025 | 4,315 | 4,350 | 4,350 | 4,370 | 4,310 | 34,974 |
| August 22, 2025 | 4,330 | 4,300 | 4,300 | 4,385 | 4,300 | 41,611 |
| August 21, 2025 | 4,325 | 4,370 | 4,370 | 4,385 | 4,305 | 31,295 |
| August 20, 2025 | 4,270 | 4,325 | 4,325 | 4,330 | 4,210 | 36,044 |
| August 19, 2025 | 4,355 | 4,330 | 4,330 | 4,370 | 4,245 | 35,804 |
| August 18, 2025 | 4,390 | 4,325 | 4,325 | 4,450 | 4,290 | 78,048 |