12,840.00
-110(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 12,880 | 12,840 | 12,840 | 13,440 | 12,600 | 30,927 |
| November 06, 2025 | 13,130 | 12,950 | 12,950 | 13,450 | 12,810 | 31,095 |
| November 05, 2025 | 12,780 | 13,130 | 13,130 | 13,490 | 12,560 | 56,551 |
| November 04, 2025 | 13,170 | 12,780 | 12,780 | 13,310 | 12,590 | 74,692 |
| November 03, 2025 | 13,660 | 13,170 | 13,170 | 13,840 | 12,900 | 49,183 |
| October 31, 2025 | 13,570 | 13,400 | 13,400 | 13,570 | 13,000 | 46,460 |
| October 30, 2025 | 14,150 | 13,570 | 13,570 | 14,660 | 13,430 | 132,809 |
| October 29, 2025 | 14,980 | 13,930 | 13,930 | 14,980 | 13,700 | 104,270 |
| October 28, 2025 | 14,450 | 15,000 | 15,000 | 15,710 | 13,890 | 169,821 |
| October 27, 2025 | 14,570 | 14,160 | 14,160 | 14,900 | 13,800 | 99,805 |
| October 24, 2025 | 14,210 | 14,560 | 14,560 | 14,870 | 13,650 | 97,126 |
| October 23, 2025 | 13,000 | 14,210 | 14,210 | 15,390 | 12,780 | 311,939 |
| October 22, 2025 | 16,000 | 13,710 | 13,710 | 16,240 | 13,190 | 478,164 |
| October 21, 2025 | 16,580 | 16,040 | 16,040 | 16,750 | 15,720 | 162,237 |
| October 20, 2025 | 14,650 | 16,540 | 16,540 | 16,790 | 14,630 | 396,505 |
| October 17, 2025 | 13,650 | 15,000 | 15,000 | 16,420 | 13,290 | 635,932 |
| October 16, 2025 | 12,940 | 13,650 | 13,650 | 14,800 | 12,710 | 477,822 |
| October 15, 2025 | 12,000 | 12,930 | 12,930 | 12,930 | 11,750 | 201,151 |
| October 14, 2025 | 12,550 | 12,000 | 12,000 | 12,550 | 11,900 | 136,847 |
| October 13, 2025 | 13,210 | 12,550 | 12,550 | 13,640 | 12,200 | 208,634 |
| October 10, 2025 | 13,810 | 12,950 | 12,950 | 14,340 | 12,690 | 497,003 |
| October 02, 2025 | 19,780 | 13,990 | 13,990 | 19,780 | 13,260 | 5.98M |
| October 01, 2025 | 15,220 | 15,220 | 15,220 | 15,220 | 15,220 | 185,461 |
| September 30, 2025 | 9,900 | 11,710 | 11,710 | 11,710 | 9,050 | 2.11M |
| September 29, 2025 | 7,920 | 9,010 | 9,010 | 9,290 | 7,900 | 278,009 |
| September 26, 2025 | 8,320 | 8,100 | 8,100 | 8,460 | 7,900 | 43,820 |
| September 25, 2025 | 8,050 | 8,310 | 8,310 | 8,500 | 8,050 | 50,794 |
| September 24, 2025 | 7,910 | 8,060 | 8,060 | 8,290 | 7,810 | 35,357 |
| September 23, 2025 | 8,000 | 7,910 | 7,910 | 8,010 | 7,800 | 20,661 |
| September 22, 2025 | 8,120 | 7,910 | 7,910 | 8,250 | 7,900 | 47,871 |
| September 19, 2025 | 8,460 | 8,120 | 8,120 | 8,460 | 8,030 | 56,760 |
| September 18, 2025 | 8,630 | 8,530 | 8,530 | 9,090 | 8,350 | 58,243 |
| September 17, 2025 | 8,230 | 8,530 | 8,530 | 8,540 | 8,100 | 33,893 |
| September 16, 2025 | 8,300 | 8,270 | 8,270 | 8,340 | 8,080 | 35,593 |
| September 15, 2025 | 9,010 | 8,300 | 8,300 | 9,070 | 8,100 | 88,480 |
| September 12, 2025 | 8,670 | 9,010 | 9,010 | 9,190 | 8,670 | 102,691 |
| September 11, 2025 | 8,410 | 8,740 | 8,740 | 9,080 | 8,400 | 111,660 |
| September 10, 2025 | 8,130 | 8,410 | 8,410 | 8,510 | 7,980 | 48,379 |
| September 09, 2025 | 8,500 | 8,190 | 8,190 | 8,500 | 8,100 | 27,474 |
| September 08, 2025 | 7,660 | 8,500 | 8,500 | 8,500 | 7,660 | 155,666 |
| September 05, 2025 | 7,720 | 7,910 | 7,910 | 8,100 | 7,570 | 20,890 |
| September 04, 2025 | 7,730 | 7,720 | 7,720 | 7,750 | 7,400 | 37,357 |
| September 03, 2025 | 7,980 | 7,740 | 7,740 | 8,260 | 7,740 | 54,159 |
| September 02, 2025 | 7,620 | 8,100 | 8,100 | 8,250 | 7,590 | 88,782 |
| September 01, 2025 | 7,140 | 7,660 | 7,660 | 7,880 | 6,960 | 183,588 |
| August 29, 2025 | 7,190 | 6,930 | 6,930 | 7,190 | 6,920 | 30,817 |
| August 28, 2025 | 7,310 | 7,130 | 7,130 | 7,410 | 7,130 | 20,736 |
| August 27, 2025 | 7,390 | 7,310 | 7,310 | 7,390 | 6,950 | 29,625 |
| August 26, 2025 | 7,150 | 7,280 | 7,280 | 7,370 | 7,080 | 21,511 |
| August 25, 2025 | 7,900 | 7,070 | 7,070 | 7,900 | 7,000 | 64,693 |
| August 22, 2025 | 7,520 | 7,800 | 7,800 | 7,850 | 7,520 | 17,400 |
| August 21, 2025 | 7,440 | 7,520 | 7,520 | 7,690 | 7,440 | 17,117 |
| August 20, 2025 | 7,590 | 7,450 | 7,450 | 7,600 | 7,310 | 14,794 |
| August 19, 2025 | 7,560 | 7,630 | 7,630 | 7,690 | 7,400 | 24,118 |
| August 18, 2025 | 7,810 | 7,650 | 7,650 | 7,930 | 7,580 | 11,954 |
| August 14, 2025 | 7,950 | 7,810 | 7,810 | 8,120 | 7,720 | 34,192 |
| August 13, 2025 | 8,050 | 7,910 | 7,910 | 8,090 | 7,900 | 19,777 |
| August 12, 2025 | 8,210 | 7,970 | 7,970 | 8,210 | 7,970 | 16,229 |
| August 11, 2025 | 7,870 | 8,250 | 8,250 | 8,490 | 7,870 | 31,810 |
| August 08, 2025 | 8,240 | 7,990 | 7,990 | 8,340 | 7,990 | 19,604 |