3,560.00
-30(-0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,575 | 3,560 | 3,560 | 3,670 | 3,515 | 779,106 |
| November 06, 2025 | 3,510 | 3,590 | 3,590 | 3,645 | 3,480 | 795,071 |
| November 05, 2025 | 3,515 | 3,440 | 3,440 | 3,515 | 3,340 | 725,554 |
| November 04, 2025 | 3,650 | 3,545 | 3,545 | 3,685 | 3,520 | 724,488 |
| November 03, 2025 | 3,685 | 3,650 | 3,650 | 3,760 | 3,625 | 798,958 |
| October 31, 2025 | 3,735 | 3,690 | 3,690 | 3,740 | 3,565 | 738,411 |
| October 30, 2025 | 3,695 | 3,740 | 3,740 | 3,860 | 3,645 | 1.13M |
| October 29, 2025 | 3,660 | 3,680 | 3,680 | 3,690 | 3,615 | 547,270 |
| October 28, 2025 | 3,595 | 3,630 | 3,630 | 3,635 | 3,545 | 613,370 |
| October 27, 2025 | 3,610 | 3,625 | 3,625 | 3,715 | 3,520 | 854,875 |
| October 24, 2025 | 3,515 | 3,590 | 3,590 | 3,655 | 3,505 | 794,218 |
| October 23, 2025 | 3,490 | 3,465 | 3,465 | 3,555 | 3,460 | 412,794 |
| October 22, 2025 | 3,615 | 3,550 | 3,550 | 3,620 | 3,480 | 658,092 |
| October 21, 2025 | 3,705 | 3,645 | 3,645 | 3,705 | 3,580 | 660,843 |
| October 20, 2025 | 3,480 | 3,705 | 3,705 | 3,720 | 3,430 | 1.32M |
| October 17, 2025 | 3,455 | 3,505 | 3,505 | 3,600 | 3,435 | 644,496 |
| October 16, 2025 | 3,510 | 3,475 | 3,475 | 3,510 | 3,405 | 553,557 |
| October 15, 2025 | 3,420 | 3,515 | 3,515 | 3,515 | 3,410 | 439,424 |
| October 14, 2025 | 3,605 | 3,410 | 3,410 | 3,620 | 3,390 | 844,768 |
| October 13, 2025 | 3,500 | 3,590 | 3,590 | 3,600 | 3,470 | 486,338 |
| October 10, 2025 | 3,575 | 3,580 | 3,580 | 3,590 | 3,525 | 635,936 |
| October 02, 2025 | 3,420 | 3,500 | 3,500 | 3,545 | 3,420 | 761,238 |
| October 01, 2025 | 3,360 | 3,380 | 3,380 | 3,405 | 3,340 | 343,610 |
| September 30, 2025 | 3,350 | 3,355 | 3,355 | 3,370 | 3,305 | 337,593 |
| September 29, 2025 | 3,265 | 3,335 | 3,335 | 3,370 | 3,265 | 309,107 |
| September 26, 2025 | 3,305 | 3,265 | 3,265 | 3,315 | 3,240 | 495,653 |
| September 25, 2025 | 3,320 | 3,335 | 3,335 | 3,340 | 3,300 | 243,184 |
| September 24, 2025 | 3,370 | 3,335 | 3,335 | 3,375 | 3,270 | 468,845 |
| September 23, 2025 | 3,380 | 3,375 | 3,375 | 3,385 | 3,310 | 454,049 |
| September 22, 2025 | 3,230 | 3,375 | 3,375 | 3,415 | 3,215 | 1.3M |
| September 19, 2025 | 3,180 | 3,215 | 3,215 | 3,220 | 3,140 | 469,319 |
| September 18, 2025 | 3,080 | 3,155 | 3,155 | 3,180 | 3,065 | 366,211 |
| September 17, 2025 | 3,095 | 3,095 | 3,095 | 3,110 | 3,065 | 163,270 |
| September 16, 2025 | 3,155 | 3,095 | 3,095 | 3,160 | 3,085 | 309,825 |
| September 15, 2025 | 3,080 | 3,150 | 3,150 | 3,155 | 3,065 | 505,455 |
| September 12, 2025 | 3,015 | 3,065 | 3,065 | 3,075 | 3,015 | 285,323 |
| September 11, 2025 | 3,040 | 3,015 | 3,015 | 3,055 | 3,000 | 211,020 |
| September 10, 2025 | 3,000 | 3,035 | 3,035 | 3,040 | 2,980 | 244,332 |
| September 09, 2025 | 2,950 | 3,000 | 3,000 | 3,000 | 2,950 | 242,642 |
| September 08, 2025 | 2,935 | 2,950 | 2,950 | 2,955 | 2,915 | 143,513 |
| September 05, 2025 | 2,910 | 2,920 | 2,920 | 2,940 | 2,900 | 94,035 |
| September 04, 2025 | 2,910 | 2,925 | 2,925 | 2,935 | 2,910 | 79,786 |
| September 03, 2025 | 2,890 | 2,910 | 2,910 | 2,920 | 2,880 | 98,989 |
| September 02, 2025 | 2,860 | 2,900 | 2,900 | 2,910 | 2,860 | 157,028 |
| September 01, 2025 | 2,890 | 2,875 | 2,875 | 2,925 | 2,860 | 279,575 |
| August 29, 2025 | 2,930 | 2,920 | 2,920 | 2,940 | 2,910 | 91,024 |
| August 28, 2025 | 2,910 | 2,925 | 2,925 | 2,935 | 2,890 | 122,744 |
| August 27, 2025 | 2,940 | 2,910 | 2,910 | 2,945 | 2,905 | 116,261 |
| August 26, 2025 | 2,965 | 2,940 | 2,940 | 2,975 | 2,925 | 129,555 |
| August 25, 2025 | 2,985 | 2,965 | 2,965 | 3,000 | 2,965 | 115,513 |
| August 22, 2025 | 2,980 | 2,980 | 2,980 | 3,000 | 2,965 | 109,687 |
| August 21, 2025 | 2,970 | 2,980 | 2,980 | 2,995 | 2,960 | 106,720 |
| August 20, 2025 | 2,935 | 2,970 | 2,970 | 2,975 | 2,910 | 300,379 |
| August 19, 2025 | 2,950 | 2,960 | 2,960 | 2,975 | 2,935 | 134,913 |
| August 18, 2025 | 2,990 | 2,955 | 2,955 | 2,995 | 2,945 | 327,997 |
| August 14, 2025 | 2,990 | 2,985 | 2,985 | 2,990 | 2,950 | 236,158 |
| August 13, 2025 | 2,985 | 2,990 | 2,990 | 3,005 | 2,965 | 116,326 |
| August 12, 2025 | 2,995 | 2,970 | 2,970 | 3,015 | 2,965 | 107,094 |
| August 11, 2025 | 3,005 | 2,985 | 2,985 | 3,015 | 2,980 | 201,711 |
| August 08, 2025 | 2,980 | 3,010 | 3,010 | 3,030 | 2,980 | 117,812 |