5,730.00
+90(+1.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5,690 | 5,640 | 5,640 | 5,770 | 5,620 | 8,783 |
| November 12, 2025 | 5,540 | 5,710 | 5,710 | 5,730 | 5,500 | 22,602 |
| November 11, 2025 | 5,440 | 5,500 | 5,500 | 5,570 | 5,410 | 21,811 |
| November 10, 2025 | 5,360 | 5,490 | 5,490 | 5,530 | 5,360 | 16,083 |
| November 07, 2025 | 5,420 | 5,360 | 5,360 | 5,430 | 5,290 | 24,417 |
| November 06, 2025 | 5,300 | 5,440 | 5,440 | 5,440 | 5,300 | 17,277 |
| November 05, 2025 | 5,250 | 5,300 | 5,300 | 5,530 | 5,200 | 24,568 |
| November 04, 2025 | 5,410 | 5,360 | 5,360 | 5,450 | 5,320 | 15,664 |
| November 03, 2025 | 5,640 | 5,410 | 5,410 | 5,640 | 5,400 | 40,309 |
| October 31, 2025 | 5,720 | 5,550 | 5,550 | 5,720 | 5,380 | 21,268 |
| October 30, 2025 | 5,700 | 5,580 | 5,580 | 5,710 | 5,520 | 23,656 |
| October 29, 2025 | 5,750 | 5,700 | 5,700 | 5,760 | 5,690 | 13,712 |
| October 28, 2025 | 5,780 | 5,760 | 5,760 | 5,810 | 5,660 | 22,073 |
| October 27, 2025 | 5,900 | 5,780 | 5,780 | 5,920 | 5,780 | 28,864 |
| October 24, 2025 | 5,710 | 5,890 | 5,890 | 5,890 | 5,695 | 22,693 |
| October 23, 2025 | 5,850 | 5,700 | 5,700 | 5,860 | 5,700 | 12,581 |
| October 22, 2025 | 5,620 | 5,850 | 5,850 | 5,870 | 5,560 | 36,712 |
| October 21, 2025 | 5,710 | 5,620 | 5,620 | 5,730 | 5,620 | 16,918 |
| October 20, 2025 | 5,640 | 5,710 | 5,710 | 5,760 | 5,490 | 24,831 |
| October 17, 2025 | 5,750 | 5,580 | 5,580 | 5,750 | 5,530 | 29,974 |
| October 16, 2025 | 5,780 | 5,650 | 5,650 | 5,830 | 5,650 | 36,355 |
| October 15, 2025 | 5,530 | 5,780 | 5,780 | 5,800 | 5,510 | 35,774 |
| October 14, 2025 | 5,450 | 5,530 | 5,530 | 5,560 | 5,350 | 38,745 |
| October 13, 2025 | 5,330 | 5,450 | 5,450 | 5,460 | 5,300 | 21,604 |
| October 10, 2025 | 5,590 | 5,370 | 5,370 | 5,590 | 5,360 | 54,091 |
| October 02, 2025 | 5,410 | 5,590 | 5,590 | 5,590 | 5,410 | 30,045 |
| October 01, 2025 | 5,400 | 5,470 | 5,470 | 5,480 | 5,400 | 8,080 |
| September 30, 2025 | 5,480 | 5,390 | 5,390 | 5,480 | 5,370 | 17,900 |
| September 29, 2025 | 5,560 | 5,400 | 5,400 | 5,590 | 5,400 | 34,655 |
| September 26, 2025 | 5,610 | 5,560 | 5,560 | 5,700 | 5,500 | 33,877 |
| September 25, 2025 | 5,650 | 5,590 | 5,590 | 5,650 | 5,580 | 21,807 |
| September 24, 2025 | 5,710 | 5,650 | 5,650 | 5,710 | 5,610 | 31,360 |
| September 23, 2025 | 5,760 | 5,710 | 5,710 | 5,860 | 5,700 | 24,960 |
| September 22, 2025 | 5,910 | 5,800 | 5,800 | 5,910 | 5,770 | 36,097 |
| September 19, 2025 | 5,950 | 5,910 | 5,910 | 5,960 | 5,860 | 18,658 |
| September 18, 2025 | 5,740 | 5,950 | 5,950 | 6,190 | 5,740 | 154,138 |
| September 17, 2025 | 5,800 | 5,730 | 5,730 | 5,800 | 5,700 | 14,536 |
| September 16, 2025 | 5,890 | 5,790 | 5,790 | 5,890 | 5,790 | 15,850 |
| September 15, 2025 | 5,920 | 5,890 | 5,890 | 5,920 | 5,780 | 15,802 |
| September 12, 2025 | 5,900 | 5,880 | 5,880 | 5,940 | 5,820 | 25,750 |
| September 11, 2025 | 5,860 | 5,900 | 5,900 | 5,960 | 5,820 | 17,853 |
| September 10, 2025 | 5,920 | 5,910 | 5,910 | 5,950 | 5,670 | 35,322 |
| September 09, 2025 | 5,910 | 5,910 | 5,910 | 5,970 | 5,900 | 19,387 |
| September 08, 2025 | 6,150 | 5,900 | 5,900 | 6,160 | 5,860 | 19,454 |
| September 05, 2025 | 5,800 | 5,880 | 5,880 | 6,080 | 5,790 | 32,784 |
| September 04, 2025 | 5,800 | 5,790 | 5,790 | 5,850 | 5,750 | 14,890 |
| September 03, 2025 | 5,680 | 5,700 | 5,700 | 5,750 | 5,650 | 9,372 |
| September 02, 2025 | 5,650 | 5,670 | 5,670 | 5,820 | 5,650 | 16,145 |
| September 01, 2025 | 5,840 | 5,690 | 5,690 | 5,870 | 5,690 | 45,599 |
| August 29, 2025 | 5,880 | 5,850 | 5,850 | 5,950 | 5,830 | 14,256 |
| August 28, 2025 | 6,040 | 5,920 | 5,920 | 6,040 | 5,820 | 43,241 |
| August 27, 2025 | 6,030 | 5,930 | 5,930 | 6,030 | 5,850 | 13,400 |
| August 26, 2025 | 6,080 | 5,930 | 5,930 | 6,080 | 5,900 | 33,035 |
| August 25, 2025 | 6,080 | 6,050 | 6,050 | 6,220 | 6,020 | 23,877 |
| August 22, 2025 | 6,180 | 6,120 | 6,120 | 6,250 | 6,050 | 53,181 |
| August 21, 2025 | 6,340 | 6,260 | 6,260 | 6,360 | 6,260 | 18,811 |
| August 20, 2025 | 6,430 | 6,340 | 6,340 | 6,430 | 6,220 | 37,729 |
| August 19, 2025 | 6,390 | 6,360 | 6,360 | 6,450 | 6,280 | 26,106 |
| August 18, 2025 | 6,720 | 6,460 | 6,460 | 6,720 | 6,460 | 17,658 |
| August 14, 2025 | 6,530 | 6,600 | 6,600 | 6,720 | 6,450 | 9,097 |