3,290.00
-10(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,290 | 3,290 | 3,290 | 3,320 | 3,235 | 132,839 |
| November 06, 2025 | 3,290 | 3,300 | 3,300 | 3,315 | 3,215 | 186,910 |
| November 05, 2025 | 3,245 | 3,275 | 3,275 | 3,285 | 3,215 | 252,918 |
| November 04, 2025 | 3,300 | 3,265 | 3,265 | 3,320 | 3,260 | 230,615 |
| November 03, 2025 | 3,340 | 3,300 | 3,300 | 3,345 | 3,300 | 306,473 |
| October 31, 2025 | 3,370 | 3,345 | 3,345 | 3,415 | 3,330 | 171,539 |
| October 30, 2025 | 3,410 | 3,370 | 3,370 | 3,410 | 3,360 | 261,541 |
| October 29, 2025 | 3,400 | 3,400 | 3,400 | 3,425 | 3,380 | 233,010 |
| October 28, 2025 | 3,400 | 3,405 | 3,405 | 3,420 | 3,385 | 132,706 |
| October 27, 2025 | 3,400 | 3,405 | 3,405 | 3,455 | 3,385 | 259,220 |
| October 24, 2025 | 3,420 | 3,410 | 3,410 | 3,420 | 3,385 | 190,305 |
| October 23, 2025 | 3,430 | 3,410 | 3,410 | 3,430 | 3,395 | 72,320 |
| October 22, 2025 | 3,385 | 3,430 | 3,430 | 3,470 | 3,370 | 143,180 |
| October 21, 2025 | 3,415 | 3,400 | 3,400 | 3,430 | 3,385 | 123,686 |
| October 20, 2025 | 3,415 | 3,425 | 3,425 | 3,425 | 3,375 | 234,244 |
| October 17, 2025 | 3,455 | 3,420 | 3,420 | 3,490 | 3,405 | 160,371 |
| October 16, 2025 | 3,465 | 3,465 | 3,465 | 3,510 | 3,450 | 179,309 |
| October 15, 2025 | 3,400 | 3,465 | 3,465 | 3,475 | 3,400 | 355,893 |
| October 14, 2025 | 3,395 | 3,410 | 3,410 | 3,420 | 3,365 | 266,232 |
| October 13, 2025 | 3,350 | 3,395 | 3,395 | 3,405 | 3,350 | 121,161 |
| October 10, 2025 | 3,420 | 3,410 | 3,410 | 3,435 | 3,400 | 91,222 |
| October 02, 2025 | 3,410 | 3,435 | 3,435 | 3,450 | 3,405 | 172,468 |
| October 01, 2025 | 3,420 | 3,410 | 3,410 | 3,445 | 3,405 | 99,165 |
| September 30, 2025 | 3,430 | 3,420 | 3,420 | 3,455 | 3,385 | 128,510 |
| September 29, 2025 | 3,360 | 3,420 | 3,420 | 3,460 | 3,360 | 335,597 |
| September 26, 2025 | 3,355 | 3,365 | 3,365 | 3,390 | 3,310 | 180,995 |
| September 25, 2025 | 3,345 | 3,385 | 3,385 | 3,385 | 3,320 | 135,169 |
| September 24, 2025 | 3,380 | 3,345 | 3,345 | 3,380 | 3,345 | 252,480 |
| September 23, 2025 | 3,405 | 3,380 | 3,380 | 3,405 | 3,360 | 173,769 |
| September 22, 2025 | 3,430 | 3,400 | 3,400 | 3,440 | 3,360 | 142,418 |
| September 19, 2025 | 3,425 | 3,405 | 3,405 | 3,430 | 3,390 | 155,972 |
| September 18, 2025 | 3,420 | 3,425 | 3,425 | 3,425 | 3,380 | 144,234 |
| September 17, 2025 | 3,395 | 3,425 | 3,425 | 3,425 | 3,370 | 179,477 |
| September 16, 2025 | 3,415 | 3,395 | 3,395 | 3,430 | 3,390 | 168,159 |
| September 15, 2025 | 3,420 | 3,420 | 3,420 | 3,440 | 3,405 | 84,993 |
| September 12, 2025 | 3,445 | 3,425 | 3,425 | 3,475 | 3,405 | 226,006 |
| September 11, 2025 | 3,500 | 3,445 | 3,445 | 3,510 | 3,420 | 270,085 |
| September 10, 2025 | 3,480 | 3,500 | 3,500 | 3,505 | 3,465 | 173,676 |
| September 09, 2025 | 3,480 | 3,490 | 3,490 | 3,510 | 3,475 | 110,075 |
| September 08, 2025 | 3,460 | 3,475 | 3,475 | 3,505 | 3,460 | 210,593 |
| September 05, 2025 | 3,435 | 3,425 | 3,425 | 3,440 | 3,370 | 110,069 |
| September 04, 2025 | 3,430 | 3,430 | 3,430 | 3,445 | 3,405 | 38,583 |
| September 03, 2025 | 3,400 | 3,405 | 3,405 | 3,425 | 3,400 | 68,501 |
| September 02, 2025 | 3,395 | 3,405 | 3,405 | 3,420 | 3,395 | 44,933 |
| September 01, 2025 | 3,440 | 3,400 | 3,400 | 3,440 | 3,370 | 114,977 |
| August 29, 2025 | 3,465 | 3,440 | 3,440 | 3,490 | 3,420 | 111,165 |
| August 28, 2025 | 3,450 | 3,465 | 3,465 | 3,492 | 3,430 | 97,135 |
| August 27, 2025 | 3,470 | 3,440 | 3,440 | 3,470 | 3,430 | 44,347 |
| August 26, 2025 | 3,470 | 3,470 | 3,470 | 3,495 | 3,440 | 70,164 |
| August 25, 2025 | 3,460 | 3,465 | 3,465 | 3,470 | 3,445 | 35,875 |
| August 22, 2025 | 3,420 | 3,450 | 3,450 | 3,470 | 3,420 | 87,771 |
| August 21, 2025 | 3,435 | 3,450 | 3,450 | 3,455 | 3,400 | 100,168 |
| August 20, 2025 | 3,395 | 3,435 | 3,435 | 3,440 | 3,345 | 162,708 |
| August 19, 2025 | 3,430 | 3,415 | 3,415 | 3,430 | 3,385 | 78,513 |
| August 18, 2025 | 3,405 | 3,420 | 3,420 | 3,435 | 3,385 | 100,415 |
| August 14, 2025 | 3,430 | 3,405 | 3,405 | 3,450 | 3,390 | 165,779 |
| August 13, 2025 | 3,480 | 3,430 | 3,430 | 3,500 | 3,420 | 258,231 |
| August 12, 2025 | 3,515 | 3,475 | 3,475 | 3,545 | 3,475 | 150,670 |
| August 11, 2025 | 3,530 | 3,515 | 3,515 | 3,530 | 3,495 | 89,162 |
| August 08, 2025 | 3,540 | 3,515 | 3,515 | 3,550 | 3,515 | 90,268 |