3,210.00
-225(-6.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,475 | 3,435 | 3,435 | 3,485 | 3,350 | 250,424 |
| November 12, 2025 | 3,385 | 3,405 | 3,405 | 3,500 | 3,275 | 555,874 |
| November 11, 2025 | 3,475 | 3,395 | 3,395 | 3,575 | 3,155 | 793,545 |
| November 10, 2025 | 3,600 | 3,385 | 3,385 | 3,700 | 3,100 | 3.16M |
| November 07, 2025 | 3,880 | 3,990 | 3,990 | 4,100 | 3,790 | 948,463 |
| November 06, 2025 | 4,130 | 4,025 | 4,025 | 4,285 | 3,880 | 1.05M |
| November 05, 2025 | 3,780 | 4,050 | 4,050 | 4,110 | 3,545 | 1.71M |
| November 04, 2025 | 4,040 | 3,855 | 3,855 | 4,160 | 3,810 | 784,461 |
| November 03, 2025 | 4,100 | 3,945 | 3,945 | 4,100 | 3,905 | 880,557 |
| October 31, 2025 | 4,080 | 4,100 | 4,100 | 4,300 | 3,990 | 859,293 |
| October 30, 2025 | 4,280 | 4,095 | 4,095 | 4,370 | 4,095 | 840,095 |
| October 29, 2025 | 4,285 | 4,320 | 4,320 | 4,450 | 4,105 | 1.49M |
| October 28, 2025 | 4,380 | 4,120 | 4,120 | 4,495 | 4,020 | 1.15M |
| October 27, 2025 | 4,155 | 4,305 | 4,305 | 4,565 | 4,035 | 2.19M |
| October 24, 2025 | 4,065 | 4,090 | 4,090 | 4,185 | 3,860 | 1.56M |
| October 23, 2025 | 3,630 | 3,985 | 3,985 | 4,150 | 3,545 | 1.97M |
| October 22, 2025 | 3,720 | 3,690 | 3,690 | 3,730 | 3,520 | 680,433 |
| October 21, 2025 | 3,735 | 3,810 | 3,810 | 3,980 | 3,625 | 1.42M |
| October 20, 2025 | 3,585 | 3,700 | 3,700 | 3,845 | 3,460 | 1.05M |
| October 17, 2025 | 3,615 | 3,510 | 3,510 | 3,685 | 3,400 | 873,832 |
| October 16, 2025 | 3,750 | 3,615 | 3,615 | 3,845 | 3,525 | 1.8M |
| October 15, 2025 | 3,875 | 3,860 | 3,860 | 4,045 | 3,650 | 1.12M |
| October 14, 2025 | 4,370 | 3,840 | 3,840 | 4,400 | 3,645 | 1.98M |
| October 13, 2025 | 4,040 | 4,220 | 4,220 | 4,360 | 3,855 | 1.72M |
| October 10, 2025 | 4,210 | 4,220 | 4,220 | 4,750 | 3,960 | 3.8M |
| October 02, 2025 | 3,505 | 3,810 | 3,810 | 3,935 | 3,425 | 5.36M |
| October 01, 2025 | 2,855 | 3,260 | 3,260 | 3,380 | 2,845 | 4.24M |
| September 30, 2025 | 2,890 | 2,750 | 2,750 | 3,090 | 2,710 | 2.67M |
| September 29, 2025 | 2,755 | 2,705 | 2,705 | 2,850 | 2,685 | 830,444 |
| September 26, 2025 | 2,750 | 2,705 | 2,705 | 2,790 | 2,500 | 859,633 |
| September 25, 2025 | 2,530 | 2,750 | 2,750 | 2,900 | 2,530 | 1.87M |
| September 24, 2025 | 2,355 | 2,530 | 2,530 | 2,695 | 2,165 | 5.41M |
| September 23, 2025 | 2,445 | 2,370 | 2,370 | 2,540 | 2,275 | 1.76M |
| September 22, 2025 | 2,200 | 2,430 | 2,430 | 2,550 | 2,200 | 1.72M |
| September 19, 2025 | 2,285 | 2,210 | 2,210 | 2,355 | 2,200 | 575,660 |
| September 18, 2025 | 2,275 | 2,285 | 2,285 | 2,380 | 2,200 | 650,087 |
| September 17, 2025 | 2,025 | 2,275 | 2,275 | 2,380 | 2,015 | 1.52M |
| September 16, 2025 | 1,938 | 2,100 | 2,100 | 2,250 | 1,938 | 2.31M |
| September 15, 2025 | 1,735 | 1,935 | 1,935 | 1,956 | 1,735 | 1.27M |
| September 12, 2025 | 1,693 | 1,730 | 1,730 | 1,762 | 1,681 | 453,391 |
| September 11, 2025 | 1,699 | 1,692 | 1,692 | 1,699 | 1,648 | 174,430 |
| September 10, 2025 | 1,605 | 1,668 | 1,668 | 1,669 | 1,570 | 646,464 |
| September 09, 2025 | 1,529 | 1,605 | 1,605 | 1,614 | 1,521 | 528,400 |
| September 08, 2025 | 1,561 | 1,526 | 1,526 | 1,561 | 1,510 | 407,901 |
| September 05, 2025 | 1,541 | 1,561 | 1,561 | 1,570 | 1,541 | 57,224 |
| September 04, 2025 | 1,550 | 1,555 | 1,555 | 1,570 | 1,546 | 85,745 |
| September 03, 2025 | 1,543 | 1,546 | 1,546 | 1,547 | 1,526 | 111,046 |
| September 02, 2025 | 1,533 | 1,540 | 1,540 | 1,542 | 1,518 | 131,603 |
| September 01, 2025 | 1,533 | 1,527 | 1,527 | 1,533 | 1,500 | 90,872 |
| August 29, 2025 | 1,534 | 1,534 | 1,534 | 1,544 | 1,494 | 159,105 |
| August 28, 2025 | 1,533 | 1,534 | 1,534 | 1,540 | 1,484 | 146,187 |
| August 27, 2025 | 1,516 | 1,502 | 1,502 | 1,518 | 1,474 | 119,615 |
| August 26, 2025 | 1,505 | 1,516 | 1,516 | 1,524 | 1,500 | 83,155 |
| August 25, 2025 | 1,542 | 1,500 | 1,500 | 1,542 | 1,500 | 104,918 |
| August 22, 2025 | 1,510 | 1,515 | 1,515 | 1,533 | 1,478 | 48,962 |
| August 21, 2025 | 1,533 | 1,510 | 1,510 | 1,533 | 1,482 | 40,006 |
| August 20, 2025 | 1,533 | 1,533 | 1,533 | 1,533 | 1,475 | 77,492 |
| August 19, 2025 | 1,537 | 1,534 | 1,534 | 1,539 | 1,507 | 66,568 |
| August 18, 2025 | 1,513 | 1,536 | 1,536 | 1,537 | 1,463 | 101,584 |
| August 14, 2025 | 1,550 | 1,508 | 1,508 | 1,550 | 1,506 | 116,421 |