7,240.00
+240(+3.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6,900 | 7,240 | 7,240 | 7,320 | 6,890 | 319,681 |
| November 06, 2025 | 7,030 | 7,000 | 7,000 | 7,230 | 6,880 | 237,782 |
| November 05, 2025 | 7,200 | 6,960 | 6,960 | 7,200 | 6,760 | 241,880 |
| November 04, 2025 | 7,210 | 7,250 | 7,250 | 7,440 | 7,100 | 360,813 |
| November 03, 2025 | 7,080 | 7,200 | 7,200 | 7,300 | 6,860 | 507,121 |
| October 31, 2025 | 6,740 | 7,000 | 7,000 | 7,090 | 6,600 | 425,644 |
| October 30, 2025 | 6,570 | 6,750 | 6,750 | 7,100 | 6,450 | 732,098 |
| October 29, 2025 | 6,450 | 6,560 | 6,560 | 6,610 | 6,360 | 193,749 |
| October 28, 2025 | 6,290 | 6,440 | 6,440 | 6,460 | 6,240 | 203,112 |
| October 27, 2025 | 6,590 | 6,290 | 6,290 | 6,640 | 6,170 | 391,872 |
| October 24, 2025 | 6,250 | 6,550 | 6,550 | 6,660 | 6,250 | 689,206 |
| October 23, 2025 | 6,340 | 6,240 | 6,240 | 6,370 | 6,160 | 112,359 |
| October 22, 2025 | 6,260 | 6,340 | 6,340 | 6,340 | 6,120 | 119,146 |
| October 21, 2025 | 6,330 | 6,250 | 6,250 | 6,360 | 6,180 | 124,949 |
| October 20, 2025 | 6,100 | 6,280 | 6,280 | 6,340 | 6,100 | 190,308 |
| October 17, 2025 | 6,330 | 6,090 | 6,090 | 6,340 | 6,070 | 206,807 |
| October 16, 2025 | 6,410 | 6,330 | 6,330 | 6,410 | 6,230 | 168,937 |
| October 15, 2025 | 6,100 | 6,390 | 6,390 | 6,420 | 6,070 | 346,000 |
| October 14, 2025 | 5,950 | 6,100 | 6,100 | 6,210 | 5,920 | 456,764 |
| October 13, 2025 | 5,520 | 5,950 | 5,950 | 6,230 | 5,520 | 1M |
| October 10, 2025 | 5,500 | 5,640 | 5,640 | 5,650 | 5,500 | 137,625 |
| October 02, 2025 | 5,440 | 5,530 | 5,530 | 5,580 | 5,440 | 69,016 |
| October 01, 2025 | 5,440 | 5,490 | 5,490 | 5,490 | 5,430 | 32,964 |
| September 30, 2025 | 5,410 | 5,460 | 5,460 | 5,490 | 5,400 | 37,561 |
| September 29, 2025 | 5,320 | 5,410 | 5,410 | 5,430 | 5,320 | 42,508 |
| September 26, 2025 | 5,390 | 5,350 | 5,350 | 5,400 | 5,290 | 83,602 |
| September 25, 2025 | 5,460 | 5,380 | 5,380 | 5,460 | 5,330 | 123,588 |
| September 24, 2025 | 5,510 | 5,460 | 5,460 | 5,520 | 5,400 | 47,025 |
| September 23, 2025 | 5,460 | 5,490 | 5,490 | 5,620 | 5,460 | 57,965 |
| September 22, 2025 | 5,540 | 5,450 | 5,450 | 5,580 | 5,410 | 85,927 |
| September 19, 2025 | 5,670 | 5,550 | 5,550 | 5,670 | 5,490 | 67,074 |
| September 18, 2025 | 5,580 | 5,540 | 5,540 | 5,670 | 5,520 | 74,028 |
| September 17, 2025 | 5,700 | 5,590 | 5,590 | 5,710 | 5,540 | 56,343 |
| September 16, 2025 | 5,750 | 5,700 | 5,700 | 5,790 | 5,630 | 85,007 |
| September 15, 2025 | 5,690 | 5,720 | 5,720 | 5,840 | 5,670 | 137,554 |
| September 12, 2025 | 5,720 | 5,650 | 5,650 | 5,740 | 5,570 | 100,102 |
| September 11, 2025 | 5,760 | 5,710 | 5,710 | 5,780 | 5,630 | 132,282 |
| September 10, 2025 | 5,580 | 5,780 | 5,780 | 5,850 | 5,580 | 178,961 |
| September 09, 2025 | 5,470 | 5,630 | 5,630 | 5,630 | 5,420 | 113,072 |
| September 08, 2025 | 5,520 | 5,480 | 5,480 | 5,560 | 5,390 | 58,800 |
| September 05, 2025 | 5,390 | 5,540 | 5,540 | 5,590 | 5,360 | 150,208 |
| September 04, 2025 | 5,440 | 5,420 | 5,420 | 5,520 | 5,360 | 61,420 |
| September 03, 2025 | 5,370 | 5,430 | 5,430 | 5,520 | 5,320 | 94,071 |
| September 02, 2025 | 5,540 | 5,400 | 5,400 | 5,560 | 5,340 | 100,306 |
| September 01, 2025 | 5,870 | 5,540 | 5,540 | 5,880 | 5,530 | 203,755 |
| August 29, 2025 | 5,670 | 5,840 | 5,840 | 5,900 | 5,650 | 256,792 |
| August 28, 2025 | 5,420 | 5,650 | 5,650 | 5,730 | 5,360 | 161,951 |
| August 27, 2025 | 5,480 | 5,400 | 5,400 | 5,540 | 5,360 | 150,758 |
| August 26, 2025 | 5,540 | 5,500 | 5,500 | 5,540 | 5,400 | 81,818 |
| August 25, 2025 | 5,580 | 5,520 | 5,520 | 5,590 | 5,490 | 64,156 |
| August 22, 2025 | 5,470 | 5,530 | 5,530 | 5,580 | 5,450 | 66,832 |
| August 21, 2025 | 5,370 | 5,470 | 5,470 | 5,500 | 5,370 | 60,284 |
| August 20, 2025 | 5,420 | 5,380 | 5,380 | 5,490 | 5,200 | 119,718 |
| August 19, 2025 | 5,540 | 5,490 | 5,490 | 5,590 | 5,400 | 84,097 |
| August 18, 2025 | 5,650 | 5,560 | 5,560 | 5,660 | 5,510 | 59,580 |
| August 14, 2025 | 5,680 | 5,610 | 5,610 | 5,710 | 5,550 | 91,771 |
| August 13, 2025 | 5,800 | 5,670 | 5,670 | 5,860 | 5,600 | 117,207 |
| August 12, 2025 | 5,780 | 5,770 | 5,770 | 6,000 | 5,710 | 91,615 |
| August 11, 2025 | 5,830 | 5,800 | 5,800 | 5,900 | 5,780 | 83,023 |
| August 08, 2025 | 5,950 | 5,830 | 5,830 | 5,960 | 5,660 | 105,453 |