6,450.00
+70(+1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6,390 | 6,380 | 6,380 | 6,410 | 6,310 | 12,933 |
| November 12, 2025 | 6,240 | 6,400 | 6,400 | 6,400 | 6,230 | 20,788 |
| November 11, 2025 | 6,340 | 6,240 | 6,240 | 6,440 | 6,120 | 20,227 |
| November 10, 2025 | 6,360 | 6,320 | 6,320 | 6,400 | 6,280 | 21,951 |
| November 07, 2025 | 6,280 | 6,360 | 6,360 | 6,390 | 6,200 | 15,006 |
| November 06, 2025 | 6,500 | 6,350 | 6,350 | 6,530 | 6,270 | 19,649 |
| November 05, 2025 | 6,490 | 6,260 | 6,260 | 6,490 | 6,000 | 51,962 |
| November 04, 2025 | 6,600 | 6,570 | 6,570 | 6,650 | 6,440 | 55,305 |
| November 03, 2025 | 6,740 | 6,650 | 6,650 | 6,750 | 6,640 | 28,786 |
| October 31, 2025 | 6,750 | 6,720 | 6,720 | 6,800 | 6,700 | 24,324 |
| October 30, 2025 | 6,980 | 6,710 | 6,710 | 7,060 | 6,700 | 46,714 |
| October 29, 2025 | 6,770 | 6,740 | 6,740 | 6,810 | 6,730 | 28,785 |
| October 28, 2025 | 6,820 | 6,800 | 6,800 | 6,820 | 6,730 | 38,839 |
| October 27, 2025 | 6,910 | 6,810 | 6,810 | 6,930 | 6,770 | 41,273 |
| October 24, 2025 | 6,830 | 6,840 | 6,840 | 6,950 | 6,760 | 32,014 |
| October 23, 2025 | 6,910 | 6,800 | 6,800 | 6,910 | 6,760 | 25,748 |
| October 22, 2025 | 6,770 | 6,940 | 6,940 | 6,950 | 6,720 | 37,988 |
| October 21, 2025 | 6,990 | 6,810 | 6,810 | 6,990 | 6,780 | 28,472 |
| October 20, 2025 | 6,760 | 6,860 | 6,860 | 6,940 | 6,760 | 19,255 |
| October 17, 2025 | 6,840 | 6,760 | 6,760 | 6,840 | 6,590 | 38,923 |
| October 16, 2025 | 6,900 | 6,870 | 6,870 | 7,080 | 6,810 | 66,545 |
| October 15, 2025 | 6,680 | 6,800 | 6,800 | 6,910 | 6,680 | 22,371 |
| October 14, 2025 | 6,810 | 6,710 | 6,710 | 6,820 | 6,640 | 33,948 |
| October 13, 2025 | 6,800 | 6,700 | 6,700 | 6,840 | 6,650 | 19,882 |
| October 10, 2025 | 6,930 | 6,740 | 6,740 | 6,930 | 6,710 | 52,668 |
| October 02, 2025 | 7,060 | 6,920 | 6,920 | 7,060 | 6,800 | 53,873 |
| October 01, 2025 | 6,900 | 6,930 | 6,930 | 7,000 | 6,890 | 50,169 |
| September 30, 2025 | 7,020 | 6,940 | 6,940 | 7,030 | 6,910 | 22,572 |
| September 29, 2025 | 7,050 | 7,060 | 7,060 | 7,150 | 6,970 | 33,648 |
| September 26, 2025 | 7,150 | 7,120 | 7,120 | 7,210 | 6,880 | 75,550 |
| September 25, 2025 | 7,200 | 7,100 | 7,100 | 7,220 | 7,050 | 26,100 |
| September 24, 2025 | 7,150 | 7,060 | 7,060 | 7,150 | 7,000 | 34,835 |
| September 23, 2025 | 7,160 | 7,250 | 7,250 | 7,300 | 7,100 | 38,840 |
| September 22, 2025 | 7,230 | 7,110 | 7,110 | 7,230 | 7,060 | 52,967 |
| September 19, 2025 | 7,400 | 7,250 | 7,250 | 7,400 | 7,180 | 59,224 |
| September 18, 2025 | 7,310 | 7,340 | 7,340 | 7,430 | 7,220 | 101,190 |
| September 17, 2025 | 7,450 | 7,380 | 7,380 | 7,480 | 7,200 | 42,482 |
| September 16, 2025 | 7,230 | 7,400 | 7,400 | 7,500 | 7,080 | 226,768 |
| September 15, 2025 | 7,720 | 7,300 | 7,300 | 7,840 | 7,140 | 283,436 |
| September 12, 2025 | 6,940 | 6,910 | 6,910 | 6,940 | 6,820 | 16,870 |
| September 11, 2025 | 6,870 | 6,940 | 6,940 | 6,940 | 6,820 | 9,464 |
| September 10, 2025 | 6,930 | 6,900 | 6,900 | 6,930 | 6,790 | 14,961 |
| September 09, 2025 | 6,860 | 6,880 | 6,880 | 6,880 | 6,750 | 9,795 |
| September 08, 2025 | 6,730 | 6,860 | 6,860 | 6,880 | 6,650 | 23,018 |
| September 05, 2025 | 6,800 | 6,830 | 6,830 | 6,950 | 6,750 | 15,390 |
| September 04, 2025 | 6,780 | 6,800 | 6,800 | 6,840 | 6,760 | 7,165 |
| September 03, 2025 | 6,830 | 6,790 | 6,790 | 6,830 | 6,700 | 7,395 |
| September 02, 2025 | 6,970 | 6,770 | 6,770 | 7,080 | 6,690 | 24,222 |
| September 01, 2025 | 7,160 | 6,840 | 6,840 | 7,160 | 6,780 | 53,214 |
| August 29, 2025 | 7,030 | 7,090 | 7,090 | 7,180 | 7,030 | 14,606 |
| August 28, 2025 | 7,120 | 7,080 | 7,080 | 7,120 | 7,010 | 7,028 |
| August 27, 2025 | 7,060 | 7,080 | 7,080 | 7,110 | 7,030 | 8,448 |
| August 26, 2025 | 7,090 | 7,100 | 7,100 | 7,120 | 7,010 | 21,497 |
| August 25, 2025 | 7,040 | 7,100 | 7,100 | 7,150 | 6,990 | 17,698 |
| August 22, 2025 | 7,010 | 7,060 | 7,060 | 7,150 | 6,970 | 19,658 |
| August 21, 2025 | 6,990 | 7,010 | 7,010 | 7,120 | 6,980 | 11,760 |
| August 20, 2025 | 7,010 | 6,990 | 6,990 | 7,020 | 6,530 | 30,697 |
| August 19, 2025 | 7,110 | 7,100 | 7,100 | 7,250 | 7,000 | 20,436 |
| August 18, 2025 | 7,450 | 7,110 | 7,110 | 7,480 | 7,020 | 54,514 |
| August 14, 2025 | 7,530 | 7,490 | 7,490 | 7,540 | 7,330 | 56,645 |