5,130.00
+60(+1.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 5,090 | 5,070 | 5,070 | 5,090 | 5,010 | 58,299 |
| November 18, 2025 | 5,110 | 5,040 | 5,040 | 5,120 | 5,020 | 55,044 |
| November 17, 2025 | 5,290 | 5,120 | 5,120 | 5,290 | 5,070 | 154,070 |
| November 14, 2025 | 5,050 | 5,300 | 5,300 | 5,400 | 4,990 | 255,891 |
| November 13, 2025 | 5,070 | 5,090 | 5,090 | 5,130 | 5,050 | 55,230 |
| November 12, 2025 | 5,060 | 5,090 | 5,090 | 5,120 | 5,030 | 42,236 |
| November 11, 2025 | 5,100 | 5,060 | 5,060 | 5,150 | 5,010 | 82,234 |
| November 10, 2025 | 4,990 | 5,100 | 5,100 | 5,100 | 4,990 | 80,372 |
| November 07, 2025 | 5,010 | 4,995 | 4,995 | 5,060 | 4,940 | 123,375 |
| November 06, 2025 | 5,050 | 5,070 | 5,070 | 5,080 | 4,955 | 60,165 |
| November 05, 2025 | 5,080 | 4,975 | 4,975 | 5,080 | 4,960 | 220,983 |
| November 04, 2025 | 5,060 | 5,050 | 5,050 | 5,130 | 5,020 | 72,010 |
| November 03, 2025 | 5,080 | 5,060 | 5,060 | 5,080 | 5,020 | 79,957 |
| October 31, 2025 | 5,080 | 5,070 | 5,070 | 5,130 | 5,050 | 68,005 |
| October 30, 2025 | 5,220 | 5,080 | 5,080 | 5,220 | 5,070 | 91,049 |
| October 29, 2025 | 5,180 | 5,170 | 5,170 | 5,200 | 5,130 | 69,163 |
| October 28, 2025 | 5,230 | 5,190 | 5,190 | 5,310 | 5,160 | 67,813 |
| October 27, 2025 | 5,190 | 5,200 | 5,200 | 5,230 | 5,150 | 78,418 |
| October 24, 2025 | 5,220 | 5,170 | 5,170 | 5,240 | 5,110 | 106,744 |
| October 23, 2025 | 5,220 | 5,230 | 5,230 | 5,270 | 5,130 | 138,038 |
| October 22, 2025 | 5,240 | 5,230 | 5,230 | 5,260 | 5,100 | 107,503 |
| October 21, 2025 | 5,290 | 5,160 | 5,160 | 5,300 | 5,160 | 92,194 |
| October 20, 2025 | 5,310 | 5,250 | 5,250 | 5,350 | 5,210 | 74,764 |
| October 17, 2025 | 5,390 | 5,340 | 5,340 | 5,420 | 5,320 | 76,836 |
| October 16, 2025 | 5,500 | 5,410 | 5,410 | 5,510 | 5,360 | 103,839 |
| October 15, 2025 | 5,390 | 5,440 | 5,440 | 5,520 | 5,370 | 245,957 |
| October 14, 2025 | 5,150 | 5,280 | 5,280 | 5,290 | 5,070 | 130,985 |
| October 13, 2025 | 5,090 | 5,080 | 5,080 | 5,120 | 5,050 | 37,292 |
| October 10, 2025 | 5,110 | 5,100 | 5,100 | 5,140 | 5,040 | 52,173 |
| October 02, 2025 | 5,120 | 5,130 | 5,130 | 5,170 | 5,070 | 65,808 |
| October 01, 2025 | 5,080 | 5,100 | 5,100 | 5,150 | 5,050 | 20,840 |
| September 30, 2025 | 5,150 | 5,070 | 5,070 | 5,150 | 5,040 | 73,463 |
| September 29, 2025 | 5,080 | 5,150 | 5,150 | 5,150 | 5,070 | 37,973 |
| September 26, 2025 | 5,140 | 5,070 | 5,070 | 5,150 | 5,040 | 67,886 |
| September 25, 2025 | 5,150 | 5,140 | 5,140 | 5,180 | 5,100 | 74,383 |
| September 24, 2025 | 5,170 | 5,170 | 5,170 | 5,200 | 5,110 | 71,301 |
| September 23, 2025 | 5,210 | 5,180 | 5,180 | 5,220 | 5,110 | 160,758 |
| September 22, 2025 | 5,260 | 5,200 | 5,200 | 5,290 | 5,190 | 95,726 |
| September 19, 2025 | 5,300 | 5,260 | 5,260 | 5,300 | 5,230 | 54,986 |
| September 18, 2025 | 5,310 | 5,290 | 5,290 | 5,380 | 5,230 | 128,426 |
| September 17, 2025 | 5,360 | 5,280 | 5,280 | 5,360 | 5,270 | 154,508 |
| September 16, 2025 | 5,430 | 5,360 | 5,360 | 5,480 | 5,350 | 123,917 |
| September 15, 2025 | 5,500 | 5,430 | 5,430 | 5,500 | 5,420 | 87,047 |
| September 12, 2025 | 5,490 | 5,500 | 5,500 | 5,530 | 5,460 | 75,574 |
| September 11, 2025 | 5,420 | 5,490 | 5,490 | 5,490 | 5,420 | 51,332 |
| September 10, 2025 | 5,460 | 5,440 | 5,440 | 5,490 | 5,350 | 182,819 |
| September 09, 2025 | 5,420 | 5,440 | 5,440 | 5,460 | 5,400 | 30,122 |
| September 08, 2025 | 5,320 | 5,440 | 5,440 | 5,450 | 5,320 | 49,621 |
| September 05, 2025 | 5,440 | 5,370 | 5,370 | 5,450 | 5,310 | 89,233 |
| September 04, 2025 | 5,300 | 5,400 | 5,400 | 5,430 | 5,270 | 39,892 |
| September 03, 2025 | 5,310 | 5,280 | 5,280 | 5,330 | 5,220 | 90,098 |
| September 02, 2025 | 5,350 | 5,290 | 5,290 | 5,400 | 5,280 | 84,685 |
| September 01, 2025 | 5,340 | 5,360 | 5,360 | 5,390 | 5,290 | 59,147 |
| August 29, 2025 | 5,450 | 5,340 | 5,340 | 5,450 | 5,330 | 53,049 |
| August 28, 2025 | 5,370 | 5,410 | 5,410 | 5,480 | 5,370 | 51,073 |
| August 27, 2025 | 5,430 | 5,410 | 5,410 | 5,450 | 5,340 | 158,814 |
| August 26, 2025 | 5,470 | 5,360 | 5,360 | 5,470 | 5,300 | 116,524 |
| August 25, 2025 | 5,450 | 5,470 | 5,470 | 5,500 | 5,420 | 57,952 |
| August 22, 2025 | 5,450 | 5,450 | 5,450 | 5,540 | 5,400 | 35,881 |
| August 21, 2025 | 5,460 | 5,460 | 5,460 | 5,530 | 5,450 | 48,184 |