5,930.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,900 | 5,930 | 5,930 | 6,000 | 5,760 | 149,912 |
| November 06, 2025 | 5,710 | 5,930 | 5,930 | 6,050 | 5,590 | 206,562 |
| November 05, 2025 | 5,690 | 5,670 | 5,670 | 5,730 | 5,510 | 239,049 |
| November 04, 2025 | 5,670 | 5,720 | 5,720 | 5,950 | 5,560 | 162,663 |
| November 03, 2025 | 5,890 | 5,720 | 5,720 | 5,900 | 5,530 | 496,332 |
| October 31, 2025 | 5,730 | 5,880 | 5,880 | 6,120 | 5,730 | 267,349 |
| October 30, 2025 | 6,650 | 5,770 | 5,770 | 6,650 | 5,720 | 749,847 |
| October 29, 2025 | 6,080 | 6,120 | 6,120 | 6,260 | 6,000 | 208,011 |
| October 28, 2025 | 6,150 | 6,120 | 6,120 | 6,400 | 5,900 | 256,193 |
| October 27, 2025 | 5,980 | 6,070 | 6,070 | 6,470 | 5,930 | 226,803 |
| October 24, 2025 | 6,130 | 6,040 | 6,040 | 6,230 | 5,860 | 236,955 |
| October 23, 2025 | 6,530 | 6,130 | 6,130 | 6,640 | 6,120 | 803,080 |
| October 22, 2025 | 6,500 | 6,610 | 6,610 | 6,610 | 6,290 | 305,366 |
| October 21, 2025 | 6,470 | 6,500 | 6,500 | 6,590 | 6,270 | 457,584 |
| October 20, 2025 | 6,070 | 6,320 | 6,320 | 6,460 | 6,020 | 633,895 |
| October 17, 2025 | 6,120 | 6,020 | 6,020 | 6,140 | 5,880 | 280,782 |
| October 16, 2025 | 6,270 | 6,020 | 6,020 | 6,800 | 5,970 | 834,359 |
| October 15, 2025 | 6,040 | 5,970 | 5,970 | 6,040 | 5,840 | 326,846 |
| October 14, 2025 | 5,760 | 6,110 | 6,110 | 6,200 | 5,730 | 671,179 |
| October 13, 2025 | 5,300 | 5,820 | 5,820 | 5,830 | 5,280 | 606,547 |
| October 10, 2025 | 5,730 | 5,440 | 5,440 | 5,770 | 5,400 | 449,957 |
| October 02, 2025 | 5,800 | 5,720 | 5,720 | 6,150 | 5,650 | 353,587 |
| October 01, 2025 | 5,820 | 5,880 | 5,880 | 5,950 | 5,720 | 238,864 |
| September 30, 2025 | 5,880 | 5,820 | 5,820 | 6,030 | 5,740 | 258,367 |
| September 29, 2025 | 5,970 | 5,930 | 5,930 | 6,010 | 5,730 | 278,797 |
| September 26, 2025 | 6,180 | 5,980 | 5,980 | 6,250 | 5,880 | 489,602 |
| September 25, 2025 | 6,030 | 6,220 | 6,220 | 6,410 | 6,030 | 420,427 |
| September 24, 2025 | 6,050 | 6,090 | 6,090 | 6,290 | 6,000 | 377,799 |
| September 23, 2025 | 5,950 | 6,110 | 6,110 | 6,340 | 5,800 | 745,272 |
| September 22, 2025 | 6,400 | 5,950 | 5,950 | 6,540 | 5,860 | 1.46M |
| September 19, 2025 | 7,130 | 6,530 | 6,530 | 7,240 | 6,250 | 1.56M |
| September 18, 2025 | 6,120 | 7,100 | 7,100 | 7,680 | 6,050 | 4.85M |
| September 17, 2025 | 5,660 | 6,050 | 6,050 | 6,200 | 5,620 | 2.67M |
| September 16, 2025 | 5,000 | 5,670 | 5,670 | 6,220 | 4,960 | 5.71M |
| September 15, 2025 | 5,180 | 5,020 | 5,020 | 5,280 | 4,995 | 406,772 |
| September 12, 2025 | 5,010 | 5,180 | 5,180 | 5,260 | 4,910 | 499,517 |
| September 11, 2025 | 5,070 | 5,010 | 5,010 | 5,120 | 4,910 | 423,207 |
| September 10, 2025 | 4,840 | 5,100 | 5,100 | 5,100 | 4,810 | 479,987 |
| September 09, 2025 | 5,130 | 4,830 | 4,830 | 5,130 | 4,820 | 656,961 |
| September 08, 2025 | 5,280 | 4,990 | 4,990 | 5,280 | 4,855 | 818,849 |
| September 05, 2025 | 4,750 | 5,240 | 5,240 | 5,380 | 4,700 | 1.42M |
| September 04, 2025 | 5,090 | 4,800 | 4,800 | 5,130 | 4,650 | 721,182 |
| September 03, 2025 | 5,020 | 5,060 | 5,060 | 5,130 | 4,905 | 586,918 |
| September 02, 2025 | 5,090 | 5,020 | 5,020 | 5,260 | 4,860 | 683,187 |
| September 01, 2025 | 4,815 | 5,050 | 5,050 | 5,220 | 4,795 | 549,627 |
| August 29, 2025 | 4,840 | 4,895 | 4,895 | 5,140 | 4,790 | 802,645 |
| August 28, 2025 | 5,180 | 4,895 | 4,895 | 5,270 | 4,700 | 1.01M |
| August 27, 2025 | 4,900 | 5,230 | 5,230 | 5,390 | 4,830 | 1.17M |
| August 26, 2025 | 4,805 | 4,980 | 4,980 | 4,985 | 4,740 | 801,060 |
| August 25, 2025 | 4,830 | 4,895 | 4,895 | 5,020 | 4,635 | 1.34M |
| August 22, 2025 | 4,900 | 4,830 | 4,830 | 4,950 | 4,550 | 3.12M |
| August 21, 2025 | 4,035 | 4,600 | 4,600 | 4,790 | 3,975 | 5.55M |
| August 20, 2025 | 3,770 | 4,035 | 4,035 | 4,140 | 3,650 | 2.14M |
| August 19, 2025 | 3,550 | 3,780 | 3,780 | 3,825 | 3,530 | 2.19M |
| August 18, 2025 | 3,300 | 3,480 | 3,480 | 3,695 | 3,290 | 5.04M |
| August 14, 2025 | 2,940 | 3,180 | 3,180 | 3,525 | 2,925 | 5.34M |
| August 13, 2025 | 2,920 | 2,945 | 2,945 | 2,960 | 2,915 | 61,010 |
| August 12, 2025 | 2,925 | 2,930 | 2,930 | 2,945 | 2,920 | 43,536 |
| August 11, 2025 | 2,930 | 2,930 | 2,930 | 2,975 | 2,920 | 46,687 |
| August 08, 2025 | 2,845 | 2,925 | 2,925 | 2,930 | 2,845 | 111,673 |