4,550.00
-75(-1.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4,670 | 4,625 | 4,625 | 4,670 | 4,550 | 7,187 |
| November 12, 2025 | 4,570 | 4,590 | 4,590 | 4,655 | 4,535 | 10,794 |
| November 11, 2025 | 4,545 | 4,570 | 4,570 | 4,570 | 4,485 | 10,460 |
| November 10, 2025 | 4,485 | 4,495 | 4,495 | 4,545 | 4,435 | 9,856 |
| November 07, 2025 | 4,480 | 4,430 | 4,430 | 4,515 | 4,425 | 20,745 |
| November 06, 2025 | 4,390 | 4,485 | 4,485 | 4,495 | 4,390 | 7,215 |
| November 05, 2025 | 4,520 | 4,415 | 4,415 | 4,520 | 4,360 | 24,874 |
| November 04, 2025 | 4,455 | 4,460 | 4,460 | 4,585 | 4,455 | 21,446 |
| November 03, 2025 | 4,560 | 4,500 | 4,500 | 4,590 | 4,500 | 45,115 |
| October 31, 2025 | 4,675 | 4,585 | 4,585 | 4,695 | 4,505 | 31,674 |
| October 30, 2025 | 4,775 | 4,675 | 4,675 | 4,775 | 4,640 | 36,548 |
| October 29, 2025 | 4,790 | 4,750 | 4,750 | 4,815 | 4,750 | 23,188 |
| October 28, 2025 | 4,880 | 4,770 | 4,770 | 4,880 | 4,730 | 51,370 |
| October 27, 2025 | 4,830 | 4,815 | 4,815 | 4,870 | 4,800 | 26,052 |
| October 24, 2025 | 4,840 | 4,825 | 4,825 | 4,860 | 4,775 | 26,130 |
| October 23, 2025 | 4,800 | 4,835 | 4,835 | 4,865 | 4,770 | 17,887 |
| October 22, 2025 | 4,800 | 4,800 | 4,800 | 4,840 | 4,740 | 26,619 |
| October 21, 2025 | 4,870 | 4,760 | 4,760 | 4,875 | 4,750 | 36,161 |
| October 20, 2025 | 4,855 | 4,810 | 4,810 | 4,855 | 4,705 | 32,587 |
| October 17, 2025 | 4,810 | 4,800 | 4,800 | 4,895 | 4,765 | 27,346 |
| October 16, 2025 | 4,930 | 4,820 | 4,820 | 4,930 | 4,800 | 32,060 |
| October 15, 2025 | 4,735 | 4,825 | 4,825 | 4,840 | 4,735 | 26,904 |
| October 14, 2025 | 4,705 | 4,735 | 4,735 | 4,825 | 4,705 | 56,592 |
| October 13, 2025 | 4,710 | 4,740 | 4,740 | 4,765 | 4,655 | 40,332 |
| October 10, 2025 | 4,930 | 4,715 | 4,715 | 4,930 | 4,700 | 29,577 |
| October 02, 2025 | 4,750 | 4,760 | 4,760 | 4,790 | 4,730 | 43,192 |
| October 01, 2025 | 4,765 | 4,745 | 4,745 | 4,800 | 4,720 | 31,651 |
| September 30, 2025 | 4,800 | 4,735 | 4,735 | 4,820 | 4,735 | 71,030 |
| September 29, 2025 | 4,745 | 4,795 | 4,795 | 4,985 | 4,735 | 194,053 |
| September 26, 2025 | 4,700 | 4,730 | 4,730 | 5,570 | 4,645 | 1.49M |
| September 25, 2025 | 4,655 | 4,700 | 4,700 | 5,600 | 4,620 | 682,651 |
| September 24, 2025 | 4,695 | 4,630 | 4,630 | 4,695 | 4,630 | 31,041 |
| September 23, 2025 | 4,760 | 4,660 | 4,660 | 4,760 | 4,655 | 60,253 |
| September 22, 2025 | 4,845 | 4,760 | 4,760 | 4,845 | 4,735 | 26,718 |
| September 19, 2025 | 4,820 | 4,800 | 4,800 | 4,870 | 4,795 | 13,759 |
| September 18, 2025 | 4,830 | 4,825 | 4,825 | 4,840 | 4,800 | 24,118 |
| September 17, 2025 | 4,865 | 4,805 | 4,805 | 4,865 | 4,790 | 19,994 |
| September 16, 2025 | 4,900 | 4,850 | 4,850 | 4,900 | 4,795 | 36,452 |
| September 15, 2025 | 4,875 | 4,860 | 4,860 | 4,880 | 4,820 | 23,947 |
| September 12, 2025 | 4,865 | 4,875 | 4,875 | 4,890 | 4,850 | 12,541 |
| September 11, 2025 | 4,900 | 4,865 | 4,865 | 4,900 | 4,835 | 15,902 |
| September 10, 2025 | 4,880 | 4,860 | 4,860 | 4,920 | 4,835 | 20,164 |
| September 09, 2025 | 4,905 | 4,880 | 4,880 | 4,960 | 4,875 | 21,343 |
| September 08, 2025 | 4,890 | 4,925 | 4,925 | 4,965 | 4,890 | 13,029 |
| September 05, 2025 | 4,950 | 4,915 | 4,915 | 4,950 | 4,870 | 14,189 |
| September 04, 2025 | 4,945 | 4,915 | 4,915 | 4,960 | 4,905 | 11,236 |
| September 03, 2025 | 4,885 | 4,945 | 4,945 | 4,957 | 4,885 | 7,339 |
| September 02, 2025 | 4,880 | 4,925 | 4,925 | 4,965 | 4,880 | 10,849 |
| September 01, 2025 | 5,000 | 4,905 | 4,905 | 5,000 | 4,870 | 43,701 |
| August 29, 2025 | 4,975 | 4,980 | 4,980 | 4,980 | 4,935 | 13,652 |
| August 28, 2025 | 4,960 | 4,975 | 4,975 | 4,980 | 4,920 | 11,800 |
| August 27, 2025 | 5,020 | 4,960 | 4,960 | 5,020 | 4,905 | 18,812 |
| August 26, 2025 | 5,020 | 4,960 | 4,960 | 5,040 | 4,960 | 16,182 |
| August 25, 2025 | 4,980 | 5,010 | 5,010 | 5,030 | 4,980 | 15,432 |
| August 22, 2025 | 5,010 | 4,980 | 4,980 | 5,070 | 4,950 | 22,379 |
| August 21, 2025 | 5,030 | 4,975 | 4,975 | 5,030 | 4,950 | 25,365 |
| August 20, 2025 | 5,010 | 4,985 | 4,985 | 5,100 | 4,915 | 18,040 |
| August 19, 2025 | 5,080 | 5,010 | 5,010 | 5,130 | 4,975 | 28,646 |
| August 18, 2025 | 5,190 | 5,070 | 5,070 | 5,190 | 5,050 | 21,354 |
| August 14, 2025 | 5,100 | 5,070 | 5,070 | 5,120 | 5,050 | 17,947 |