4,270.00
+20(+0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,250 | 4,270 | 4,270 | 4,300 | 4,250 | 1,361 |
| November 06, 2025 | 4,250 | 4,250 | 4,250 | 4,325 | 4,120 | 3,379 |
| November 05, 2025 | 4,400 | 4,150 | 4,150 | 4,400 | 4,110 | 2,908 |
| November 04, 2025 | 4,405 | 4,380 | 4,380 | 4,405 | 4,250 | 514 |
| November 03, 2025 | 4,300 | 4,330 | 4,330 | 4,400 | 4,300 | 3,419 |
| October 31, 2025 | 4,250 | 4,220 | 4,220 | 4,335 | 4,220 | 787 |
| October 30, 2025 | 4,250 | 4,200 | 4,200 | 4,295 | 4,190 | 2,559 |
| October 29, 2025 | 4,335 | 4,190 | 4,190 | 4,370 | 4,190 | 3,528 |
| October 28, 2025 | 4,390 | 4,325 | 4,325 | 4,390 | 4,325 | 3,998 |
| October 27, 2025 | 4,325 | 4,390 | 4,390 | 4,390 | 4,305 | 6,299 |
| October 24, 2025 | 4,660 | 4,445 | 4,445 | 4,660 | 4,390 | 22,508 |
| October 23, 2025 | 4,530 | 4,795 | 4,795 | 4,950 | 4,440 | 17,130 |
| October 22, 2025 | 4,400 | 4,370 | 4,370 | 4,545 | 4,370 | 4,308 |
| October 21, 2025 | 4,400 | 4,400 | 4,400 | 4,400 | 4,285 | 12,714 |
| October 20, 2025 | 4,950 | 4,350 | 4,350 | 5,300 | 4,160 | 74,232 |
| October 17, 2025 | 4,295 | 4,370 | 4,370 | 4,385 | 4,235 | 12,322 |
| October 16, 2025 | 4,205 | 4,190 | 4,190 | 4,300 | 4,190 | 1,719 |
| October 15, 2025 | 4,440 | 4,125 | 4,125 | 4,440 | 4,125 | 13,477 |
| October 14, 2025 | 4,105 | 4,440 | 4,440 | 4,625 | 4,105 | 5,422 |
| October 13, 2025 | 4,120 | 4,040 | 4,040 | 4,250 | 4,040 | 3,091 |
| October 10, 2025 | 4,230 | 4,185 | 4,185 | 4,260 | 4,180 | 8,787 |
| October 02, 2025 | 4,465 | 4,230 | 4,230 | 4,465 | 4,200 | 5,180 |
| October 01, 2025 | 4,300 | 4,350 | 4,350 | 4,400 | 4,205 | 32,014 |
| September 30, 2025 | 4,350 | 4,275 | 4,275 | 4,350 | 4,155 | 10,418 |
| September 29, 2025 | 4,030 | 4,230 | 4,230 | 4,300 | 4,030 | 30,750 |
| September 26, 2025 | 4,050 | 4,030 | 4,030 | 4,060 | 3,950 | 2,519 |
| September 25, 2025 | 4,050 | 4,060 | 4,060 | 4,060 | 4,050 | 145 |
| September 24, 2025 | 4,080 | 4,065 | 4,065 | 4,080 | 4,065 | 310 |
| September 23, 2025 | 4,080 | 4,080 | 4,080 | 4,105 | 4,080 | 6,291 |
| September 22, 2025 | 4,115 | 4,080 | 4,080 | 4,290 | 4,080 | 4,859 |
| September 19, 2025 | 4,155 | 4,105 | 4,105 | 4,155 | 4,100 | 9,149 |
| September 18, 2025 | 4,135 | 4,155 | 4,155 | 4,210 | 4,100 | 13,619 |
| September 17, 2025 | 4,160 | 4,095 | 4,095 | 4,160 | 4,095 | 5,074 |
| September 16, 2025 | 4,110 | 4,160 | 4,160 | 4,160 | 4,080 | 5,115 |
| September 15, 2025 | 4,490 | 4,150 | 4,150 | 4,490 | 4,145 | 26,405 |
| September 12, 2025 | 4,100 | 4,755 | 4,755 | 4,950 | 4,100 | 15,575 |
| September 11, 2025 | 4,145 | 4,060 | 4,060 | 4,145 | 4,050 | 1,082 |
| September 10, 2025 | 4,150 | 4,060 | 4,060 | 4,150 | 4,060 | 9,672 |
| September 09, 2025 | 4,200 | 4,100 | 4,100 | 4,240 | 4,100 | 11,380 |
| September 08, 2025 | 4,250 | 4,250 | 4,250 | 4,270 | 4,160 | 4,022 |
| September 05, 2025 | 4,300 | 4,215 | 4,215 | 4,310 | 4,215 | 10,407 |
| September 04, 2025 | 4,300 | 4,240 | 4,240 | 4,360 | 4,220 | 176 |
| September 03, 2025 | 4,300 | 4,210 | 4,210 | 4,350 | 4,210 | 10,404 |
| September 02, 2025 | 4,335 | 4,200 | 4,200 | 4,390 | 4,055 | 979 |
| September 01, 2025 | 4,425 | 4,335 | 4,335 | 4,425 | 4,330 | 3,264 |
| August 29, 2025 | 4,390 | 4,430 | 4,430 | 4,430 | 4,390 | 27 |
| August 28, 2025 | 4,390 | 4,390 | 4,390 | 4,390 | 4,330 | 706 |
| August 27, 2025 | 4,440 | 4,390 | 4,390 | 4,440 | 4,340 | 3,717 |
| August 26, 2025 | 4,390 | 4,335 | 4,335 | 4,390 | 4,335 | 2,502 |
| August 25, 2025 | 4,325 | 4,390 | 4,390 | 4,390 | 4,325 | 1,052 |
| August 22, 2025 | 4,355 | 4,395 | 4,395 | 4,415 | 4,355 | 755 |
| August 21, 2025 | 4,395 | 4,415 | 4,415 | 4,450 | 4,395 | 907 |
| August 20, 2025 | 4,265 | 4,300 | 4,300 | 4,405 | 4,265 | 1,294 |
| August 19, 2025 | 4,635 | 4,405 | 4,405 | 4,635 | 4,405 | 1,708 |
| August 18, 2025 | 4,475 | 4,600 | 4,600 | 4,600 | 4,475 | 316 |
| August 14, 2025 | 4,625 | 4,600 | 4,600 | 4,630 | 4,520 | 157 |
| August 13, 2025 | 4,450 | 4,630 | 4,630 | 4,630 | 4,450 | 204 |
| August 12, 2025 | 4,330 | 4,535 | 4,535 | 4,600 | 4,330 | 1,213 |
| August 11, 2025 | 4,300 | 4,405 | 4,405 | 4,515 | 4,300 | 5,362 |
| August 08, 2025 | 4,390 | 4,255 | 4,255 | 4,390 | 4,250 | 1,121 |