13,830.00
-250(-1.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 13,830 | 13,840 | 13,840 | 14,110 | 13,710 | 615,516 |
| November 13, 2025 | 14,020 | 14,080 | 14,080 | 14,240 | 13,900 | 913,039 |
| November 12, 2025 | 14,110 | 14,020 | 14,020 | 14,150 | 13,930 | 737,588 |
| November 11, 2025 | 14,160 | 14,090 | 14,090 | 14,310 | 13,960 | 882,268 |
| November 10, 2025 | 13,600 | 14,090 | 14,090 | 14,100 | 13,510 | 1.05M |
| November 07, 2025 | 13,560 | 13,360 | 13,360 | 13,830 | 13,010 | 1.77M |
| November 06, 2025 | 14,220 | 13,960 | 13,960 | 14,400 | 13,730 | 891,704 |
| November 05, 2025 | 14,610 | 13,950 | 13,950 | 14,620 | 13,700 | 2.09M |
| November 04, 2025 | 15,270 | 14,650 | 14,650 | 15,270 | 14,530 | 2.45M |
| November 03, 2025 | 15,130 | 15,200 | 15,200 | 15,300 | 15,060 | 1.61M |
| October 31, 2025 | 16,000 | 15,240 | 15,240 | 16,020 | 15,070 | 2.72M |
| October 30, 2025 | 17,760 | 15,750 | 15,750 | 17,800 | 15,690 | 5.18M |
| October 29, 2025 | 16,990 | 17,390 | 17,390 | 18,300 | 16,880 | 5.43M |
| October 28, 2025 | 17,120 | 16,680 | 16,680 | 17,360 | 16,570 | 1.89M |
| October 27, 2025 | 16,980 | 17,210 | 17,210 | 17,430 | 16,820 | 1.6M |
| October 24, 2025 | 17,060 | 16,930 | 16,930 | 17,200 | 16,680 | 2.03M |
| October 23, 2025 | 15,760 | 16,990 | 16,990 | 17,270 | 15,400 | 4.51M |
| October 22, 2025 | 15,650 | 16,080 | 16,080 | 16,280 | 15,600 | 1.69M |
| October 21, 2025 | 15,220 | 15,830 | 15,830 | 16,410 | 15,120 | 3.79M |
| October 20, 2025 | 14,760 | 15,030 | 15,030 | 15,220 | 14,750 | 1.2M |
| October 17, 2025 | 15,750 | 14,750 | 14,750 | 15,750 | 14,640 | 1.73M |
| October 16, 2025 | 15,110 | 14,930 | 14,930 | 15,110 | 14,660 | 1.17M |
| October 15, 2025 | 14,520 | 15,160 | 15,160 | 15,270 | 14,460 | 1.32M |
| October 14, 2025 | 14,510 | 14,450 | 14,450 | 14,720 | 14,200 | 956,287 |
| October 13, 2025 | 15,000 | 14,540 | 14,540 | 15,080 | 14,430 | 1.39M |
| October 10, 2025 | 14,790 | 15,300 | 15,300 | 15,340 | 14,780 | 1.29M |
| October 02, 2025 | 15,070 | 14,780 | 14,780 | 15,240 | 14,550 | 1.68M |
| October 01, 2025 | 15,050 | 14,900 | 14,900 | 15,350 | 14,880 | 970,298 |
| September 30, 2025 | 15,010 | 15,100 | 15,100 | 15,150 | 14,780 | 1.1M |
| September 29, 2025 | 15,560 | 15,070 | 15,070 | 15,570 | 15,020 | 941,601 |
| September 26, 2025 | 15,510 | 15,340 | 15,340 | 15,780 | 15,200 | 833,955 |
| September 25, 2025 | 15,880 | 15,620 | 15,620 | 16,000 | 15,580 | 1.12M |
| September 24, 2025 | 16,010 | 16,020 | 16,020 | 16,550 | 15,850 | 1.09M |
| September 23, 2025 | 15,950 | 16,040 | 16,040 | 16,190 | 15,870 | 786,830 |
| September 22, 2025 | 16,740 | 16,040 | 16,040 | 16,740 | 15,930 | 1M |
| September 19, 2025 | 16,230 | 16,590 | 16,590 | 16,840 | 16,040 | 1.9M |
| September 18, 2025 | 16,080 | 16,350 | 16,350 | 16,740 | 16,000 | 2.75M |
| September 17, 2025 | 15,560 | 15,830 | 15,830 | 16,400 | 15,520 | 3.89M |
| September 16, 2025 | 15,340 | 15,280 | 15,280 | 15,630 | 15,200 | 1.39M |
| September 15, 2025 | 15,240 | 15,300 | 15,300 | 15,410 | 15,060 | 1.06M |
| September 12, 2025 | 15,400 | 15,440 | 15,440 | 15,500 | 15,090 | 1.24M |
| September 11, 2025 | 15,460 | 15,400 | 15,400 | 15,840 | 15,380 | 2.02M |
| September 10, 2025 | 15,400 | 15,460 | 15,460 | 15,670 | 15,310 | 1.34M |
| September 09, 2025 | 15,450 | 15,560 | 15,560 | 15,930 | 15,330 | 2.36M |
| September 08, 2025 | 15,150 | 15,340 | 15,340 | 15,560 | 14,900 | 2.01M |
| September 05, 2025 | 15,200 | 15,210 | 15,210 | 15,750 | 14,870 | 4.6M |
| September 04, 2025 | 13,990 | 14,500 | 14,500 | 14,570 | 13,945 | 1.85M |
| September 03, 2025 | 14,000 | 14,060 | 14,060 | 14,160 | 13,740 | 796,938 |
| September 02, 2025 | 13,890 | 14,100 | 14,100 | 14,260 | 13,890 | 1.2M |
| September 01, 2025 | 13,830 | 13,580 | 13,580 | 13,950 | 13,500 | 1.08M |
| August 29, 2025 | 14,290 | 14,040 | 14,040 | 14,320 | 13,930 | 1.11M |
| August 28, 2025 | 14,200 | 14,330 | 14,330 | 14,590 | 14,010 | 1.26M |
| August 27, 2025 | 14,470 | 14,350 | 14,350 | 14,590 | 14,220 | 1.08M |
| August 26, 2025 | 14,570 | 14,460 | 14,460 | 14,580 | 14,200 | 894,004 |
| August 25, 2025 | 14,520 | 14,620 | 14,620 | 14,820 | 14,380 | 1.14M |
| August 22, 2025 | 14,550 | 14,370 | 14,370 | 14,860 | 14,160 | 1.76M |
| August 21, 2025 | 14,300 | 14,300 | 14,300 | 14,620 | 14,090 | 1.53M |
| August 20, 2025 | 14,270 | 14,260 | 14,260 | 14,350 | 13,920 | 2.11M |
| August 19, 2025 | 14,640 | 14,610 | 14,610 | 15,200 | 14,430 | 3.56M |
| August 18, 2025 | 15,250 | 14,450 | 14,450 | 15,250 | 14,010 | 7.11M |