4,635.00
+65(+1.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,530 | 4,635 | 4,635 | 4,655 | 4,510 | 112,020 |
| November 06, 2025 | 4,565 | 4,570 | 4,570 | 4,625 | 4,505 | 91,781 |
| November 05, 2025 | 4,635 | 4,580 | 4,580 | 4,690 | 4,400 | 267,453 |
| November 04, 2025 | 4,675 | 4,635 | 4,635 | 4,700 | 4,630 | 135,488 |
| November 03, 2025 | 4,765 | 4,685 | 4,685 | 4,785 | 4,660 | 215,417 |
| October 31, 2025 | 4,825 | 4,770 | 4,770 | 4,840 | 4,750 | 82,645 |
| October 30, 2025 | 4,930 | 4,805 | 4,805 | 4,930 | 4,780 | 173,260 |
| October 29, 2025 | 5,030 | 4,920 | 4,920 | 5,030 | 4,880 | 260,798 |
| October 28, 2025 | 5,040 | 5,010 | 5,010 | 5,050 | 4,975 | 82,954 |
| October 27, 2025 | 5,070 | 5,040 | 5,040 | 5,150 | 5,010 | 181,404 |
| October 24, 2025 | 5,000 | 5,060 | 5,060 | 5,070 | 4,940 | 355,833 |
| October 23, 2025 | 5,100 | 5,010 | 5,010 | 5,120 | 4,980 | 131,148 |
| October 22, 2025 | 5,040 | 5,080 | 5,080 | 5,110 | 5,020 | 181,276 |
| October 21, 2025 | 5,050 | 5,100 | 5,100 | 5,210 | 4,990 | 524,935 |
| October 20, 2025 | 4,930 | 4,980 | 4,980 | 5,030 | 4,900 | 146,046 |
| October 17, 2025 | 4,950 | 4,965 | 4,965 | 5,060 | 4,900 | 185,431 |
| October 16, 2025 | 5,010 | 4,975 | 4,975 | 5,010 | 4,915 | 169,112 |
| October 15, 2025 | 5,040 | 5,010 | 5,010 | 5,040 | 4,940 | 200,856 |
| October 14, 2025 | 4,940 | 4,990 | 4,990 | 5,050 | 4,865 | 342,153 |
| October 13, 2025 | 4,950 | 4,940 | 4,940 | 5,070 | 4,820 | 968,544 |
| October 10, 2025 | 4,740 | 4,770 | 4,770 | 4,810 | 4,730 | 118,192 |
| October 02, 2025 | 4,685 | 4,705 | 4,705 | 4,765 | 4,680 | 64,700 |
| October 01, 2025 | 4,670 | 4,720 | 4,720 | 4,720 | 4,665 | 45,650 |
| September 30, 2025 | 4,745 | 4,675 | 4,675 | 4,755 | 4,675 | 133,598 |
| September 29, 2025 | 4,730 | 4,745 | 4,745 | 4,765 | 4,715 | 49,984 |
| September 26, 2025 | 4,810 | 4,730 | 4,730 | 4,815 | 4,685 | 156,961 |
| September 25, 2025 | 4,835 | 4,810 | 4,810 | 4,835 | 4,795 | 93,629 |
| September 24, 2025 | 4,880 | 4,835 | 4,835 | 4,885 | 4,805 | 113,443 |
| September 23, 2025 | 4,860 | 4,880 | 4,880 | 4,895 | 4,835 | 98,038 |
| September 22, 2025 | 4,900 | 4,880 | 4,880 | 4,920 | 4,865 | 75,908 |
| September 19, 2025 | 4,950 | 4,900 | 4,900 | 4,950 | 4,860 | 70,025 |
| September 18, 2025 | 4,920 | 4,930 | 4,930 | 4,945 | 4,905 | 64,643 |
| September 17, 2025 | 4,960 | 4,920 | 4,920 | 4,960 | 4,890 | 102,178 |
| September 16, 2025 | 5,010 | 4,960 | 4,960 | 5,100 | 4,945 | 141,492 |
| September 15, 2025 | 5,050 | 5,000 | 5,000 | 5,050 | 4,970 | 139,942 |
| September 12, 2025 | 4,970 | 5,030 | 5,030 | 5,060 | 4,970 | 136,158 |
| September 11, 2025 | 5,020 | 4,960 | 4,960 | 5,030 | 4,960 | 95,580 |
| September 10, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 4,965 | 84,103 |
| September 09, 2025 | 4,950 | 5,000 | 5,000 | 5,030 | 4,930 | 104,525 |
| September 08, 2025 | 4,910 | 4,950 | 4,950 | 4,975 | 4,885 | 68,655 |
| September 05, 2025 | 4,960 | 4,905 | 4,905 | 4,985 | 4,905 | 76,093 |
| September 04, 2025 | 4,930 | 4,950 | 4,950 | 4,985 | 4,905 | 75,750 |
| September 03, 2025 | 4,840 | 4,915 | 4,915 | 4,915 | 4,830 | 64,795 |
| September 02, 2025 | 4,830 | 4,870 | 4,870 | 4,915 | 4,815 | 80,879 |
| September 01, 2025 | 4,860 | 4,830 | 4,830 | 4,955 | 4,815 | 145,583 |
| August 29, 2025 | 4,900 | 4,840 | 4,840 | 4,920 | 4,830 | 85,513 |
| August 28, 2025 | 4,930 | 4,880 | 4,880 | 4,935 | 4,875 | 73,302 |
| August 27, 2025 | 4,990 | 4,915 | 4,915 | 5,000 | 4,905 | 92,690 |
| August 26, 2025 | 4,960 | 4,925 | 4,925 | 4,980 | 4,860 | 238,182 |
| August 25, 2025 | 4,980 | 4,965 | 4,965 | 5,060 | 4,965 | 151,279 |
| August 22, 2025 | 5,050 | 4,980 | 4,980 | 5,160 | 4,980 | 183,558 |
| August 21, 2025 | 5,000 | 5,050 | 5,050 | 5,130 | 5,000 | 111,961 |
| August 20, 2025 | 5,060 | 5,000 | 5,000 | 5,070 | 4,920 | 338,528 |
| August 19, 2025 | 5,100 | 5,060 | 5,060 | 5,150 | 5,040 | 130,556 |
| August 18, 2025 | 5,190 | 5,100 | 5,100 | 5,190 | 5,020 | 184,305 |
| August 14, 2025 | 5,170 | 5,160 | 5,160 | 5,210 | 5,140 | 131,373 |
| August 13, 2025 | 5,200 | 5,160 | 5,160 | 5,230 | 5,110 | 229,045 |
| August 12, 2025 | 5,210 | 5,180 | 5,180 | 5,290 | 5,150 | 303,902 |
| August 11, 2025 | 5,260 | 5,210 | 5,210 | 5,280 | 5,190 | 169,920 |
| August 08, 2025 | 5,210 | 5,230 | 5,230 | 5,340 | 5,200 | 348,965 |