5,460.00
-80(-1.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5,490 | 5,520 | 5,520 | 5,600 | 5,440 | 117,550 |
| November 13, 2025 | 5,480 | 5,540 | 5,540 | 5,620 | 5,450 | 181,026 |
| November 12, 2025 | 5,340 | 5,470 | 5,470 | 5,490 | 5,320 | 118,720 |
| November 11, 2025 | 5,350 | 5,330 | 5,330 | 5,390 | 5,310 | 74,340 |
| November 10, 2025 | 5,240 | 5,290 | 5,290 | 5,320 | 5,200 | 87,653 |
| November 07, 2025 | 5,160 | 5,190 | 5,190 | 5,230 | 5,100 | 160,683 |
| November 06, 2025 | 5,220 | 5,220 | 5,220 | 5,320 | 5,170 | 109,742 |
| November 05, 2025 | 5,370 | 5,210 | 5,210 | 5,370 | 5,100 | 241,131 |
| November 04, 2025 | 5,370 | 5,290 | 5,290 | 5,400 | 5,260 | 279,318 |
| November 03, 2025 | 5,490 | 5,310 | 5,310 | 5,510 | 5,300 | 225,457 |
| October 31, 2025 | 5,600 | 5,450 | 5,450 | 5,600 | 5,450 | 174,619 |
| October 30, 2025 | 5,610 | 5,520 | 5,520 | 5,900 | 5,510 | 244,065 |
| October 29, 2025 | 5,590 | 5,550 | 5,550 | 5,600 | 5,520 | 126,027 |
| October 28, 2025 | 5,610 | 5,590 | 5,590 | 5,630 | 5,540 | 126,827 |
| October 27, 2025 | 5,600 | 5,600 | 5,600 | 5,690 | 5,560 | 110,336 |
| October 24, 2025 | 5,620 | 5,610 | 5,610 | 5,620 | 5,520 | 89,010 |
| October 23, 2025 | 5,660 | 5,540 | 5,540 | 5,700 | 5,530 | 88,507 |
| October 22, 2025 | 5,560 | 5,620 | 5,620 | 5,650 | 5,500 | 218,251 |
| October 21, 2025 | 5,600 | 5,560 | 5,560 | 5,690 | 5,550 | 158,656 |
| October 20, 2025 | 5,670 | 5,580 | 5,580 | 5,690 | 5,510 | 141,352 |
| October 17, 2025 | 5,720 | 5,680 | 5,680 | 5,790 | 5,650 | 107,289 |
| October 16, 2025 | 5,900 | 5,690 | 5,690 | 5,900 | 5,660 | 197,089 |
| October 15, 2025 | 5,760 | 5,870 | 5,870 | 5,870 | 5,680 | 1.48M |
| October 14, 2025 | 5,530 | 5,760 | 5,760 | 5,820 | 5,510 | 376,023 |
| October 13, 2025 | 5,420 | 5,500 | 5,500 | 5,570 | 5,350 | 220,471 |
| October 10, 2025 | 5,380 | 5,460 | 5,460 | 5,590 | 5,370 | 410,156 |
| October 02, 2025 | 5,270 | 5,360 | 5,360 | 5,370 | 5,270 | 53,337 |
| October 01, 2025 | 5,310 | 5,270 | 5,270 | 5,340 | 5,250 | 98,033 |
| September 30, 2025 | 5,310 | 5,270 | 5,270 | 5,330 | 5,270 | 47,023 |
| September 29, 2025 | 5,360 | 5,310 | 5,310 | 5,360 | 5,290 | 42,201 |
| September 26, 2025 | 5,390 | 5,290 | 5,290 | 5,390 | 5,270 | 151,354 |
| September 25, 2025 | 5,430 | 5,400 | 5,400 | 5,470 | 5,360 | 51,892 |
| September 24, 2025 | 5,450 | 5,390 | 5,390 | 5,450 | 5,350 | 129,499 |
| September 23, 2025 | 5,440 | 5,450 | 5,450 | 5,470 | 5,390 | 79,654 |
| September 22, 2025 | 5,370 | 5,390 | 5,390 | 5,440 | 5,360 | 84,118 |
| September 19, 2025 | 5,430 | 5,380 | 5,380 | 5,500 | 5,370 | 123,504 |
| September 18, 2025 | 5,410 | 5,420 | 5,420 | 5,460 | 5,390 | 102,579 |
| September 17, 2025 | 5,450 | 5,400 | 5,400 | 5,450 | 5,380 | 107,252 |
| September 16, 2025 | 5,530 | 5,410 | 5,410 | 5,550 | 5,410 | 97,485 |
| September 15, 2025 | 5,560 | 5,540 | 5,540 | 5,640 | 5,540 | 144,915 |
| September 12, 2025 | 5,500 | 5,510 | 5,510 | 5,530 | 5,470 | 82,608 |
| September 11, 2025 | 5,490 | 5,420 | 5,420 | 5,580 | 5,400 | 168,361 |
| September 10, 2025 | 5,400 | 5,490 | 5,490 | 5,520 | 5,400 | 124,575 |
| September 09, 2025 | 5,330 | 5,380 | 5,380 | 5,440 | 5,330 | 127,148 |
| September 08, 2025 | 5,290 | 5,320 | 5,320 | 5,350 | 5,270 | 86,204 |
| September 05, 2025 | 5,300 | 5,270 | 5,270 | 5,340 | 5,240 | 101,402 |
| September 04, 2025 | 5,310 | 5,280 | 5,280 | 5,340 | 5,260 | 107,503 |
| September 03, 2025 | 5,230 | 5,250 | 5,250 | 5,280 | 5,210 | 76,502 |
| September 02, 2025 | 5,220 | 5,220 | 5,220 | 5,290 | 5,200 | 102,314 |
| September 01, 2025 | 5,340 | 5,250 | 5,250 | 5,360 | 5,250 | 120,535 |
| August 29, 2025 | 5,330 | 5,330 | 5,330 | 5,380 | 5,300 | 134,336 |
| August 28, 2025 | 5,320 | 5,320 | 5,320 | 5,390 | 5,290 | 66,575 |
| August 27, 2025 | 5,450 | 5,320 | 5,320 | 5,480 | 5,310 | 234,560 |
| August 26, 2025 | 5,560 | 5,430 | 5,430 | 5,570 | 5,410 | 240,613 |
| August 25, 2025 | 5,550 | 5,530 | 5,530 | 5,590 | 5,510 | 104,628 |
| August 22, 2025 | 5,510 | 5,550 | 5,550 | 5,620 | 5,510 | 67,195 |
| August 21, 2025 | 5,630 | 5,540 | 5,540 | 5,660 | 5,540 | 58,898 |
| August 20, 2025 | 5,570 | 5,590 | 5,590 | 5,590 | 5,480 | 87,867 |
| August 19, 2025 | 5,680 | 5,600 | 5,600 | 5,740 | 5,600 | 95,673 |
| August 18, 2025 | 5,800 | 5,670 | 5,670 | 5,800 | 5,660 | 99,893 |