3,915.00
+10(+0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,860 | 3,905 | 3,905 | 3,925 | 3,850 | 310,543 |
| November 12, 2025 | 3,790 | 3,890 | 3,890 | 3,920 | 3,775 | 519,555 |
| November 11, 2025 | 3,820 | 3,800 | 3,800 | 3,865 | 3,770 | 448,187 |
| November 10, 2025 | 3,705 | 3,825 | 3,825 | 3,860 | 3,705 | 432,123 |
| November 07, 2025 | 3,700 | 3,720 | 3,720 | 3,805 | 3,675 | 772,175 |
| November 06, 2025 | 3,870 | 3,770 | 3,770 | 3,935 | 3,770 | 674,783 |
| November 05, 2025 | 3,980 | 3,870 | 3,870 | 4,035 | 3,800 | 1.89M |
| November 04, 2025 | 3,880 | 3,875 | 3,875 | 3,945 | 3,870 | 992,211 |
| November 03, 2025 | 4,020 | 3,895 | 3,895 | 4,095 | 3,860 | 2.22M |
| October 31, 2025 | 4,155 | 4,055 | 4,055 | 4,235 | 4,050 | 1.7M |
| October 30, 2025 | 4,420 | 4,165 | 4,165 | 4,420 | 4,140 | 2.95M |
| October 29, 2025 | 5,010 | 4,420 | 4,420 | 5,010 | 4,400 | 4.38M |
| October 28, 2025 | 4,965 | 5,040 | 5,040 | 5,060 | 4,905 | 1.36M |
| October 27, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 4,855 | 2.08M |
| October 24, 2025 | 4,850 | 4,865 | 4,865 | 4,895 | 4,675 | 1.24M |
| October 23, 2025 | 4,840 | 4,840 | 4,840 | 4,950 | 4,790 | 903,853 |
| October 22, 2025 | 4,835 | 4,840 | 4,840 | 4,865 | 4,745 | 1.28M |
| October 21, 2025 | 4,955 | 4,970 | 4,970 | 5,140 | 4,895 | 2.59M |
| October 20, 2025 | 4,750 | 4,955 | 4,955 | 4,970 | 4,705 | 2.35M |
| October 17, 2025 | 4,725 | 4,570 | 4,570 | 4,740 | 4,555 | 684,900 |
| October 16, 2025 | 4,645 | 4,725 | 4,725 | 4,840 | 4,645 | 1.01M |
| October 15, 2025 | 4,575 | 4,625 | 4,625 | 4,675 | 4,560 | 400,348 |
| October 14, 2025 | 4,590 | 4,580 | 4,580 | 4,690 | 4,520 | 892,381 |
| October 13, 2025 | 4,445 | 4,585 | 4,585 | 4,660 | 4,445 | 499,730 |
| October 10, 2025 | 4,700 | 4,575 | 4,575 | 4,700 | 4,475 | 1.09M |
| October 02, 2025 | 4,580 | 4,800 | 4,800 | 4,865 | 4,580 | 1.29M |
| October 01, 2025 | 4,670 | 4,625 | 4,625 | 4,670 | 4,560 | 835,118 |
| September 30, 2025 | 4,480 | 4,495 | 4,495 | 4,495 | 4,395 | 391,967 |
| September 29, 2025 | 4,430 | 4,490 | 4,490 | 4,575 | 4,430 | 460,171 |
| September 26, 2025 | 4,445 | 4,420 | 4,420 | 4,565 | 4,390 | 737,292 |
| September 25, 2025 | 4,535 | 4,445 | 4,445 | 4,585 | 4,430 | 923,152 |
| September 24, 2025 | 4,685 | 4,530 | 4,530 | 4,690 | 4,525 | 1.32M |
| September 23, 2025 | 4,605 | 4,800 | 4,800 | 4,825 | 4,490 | 3.14M |
| September 22, 2025 | 4,525 | 4,485 | 4,485 | 4,525 | 4,450 | 1.01M |
| September 19, 2025 | 4,380 | 4,425 | 4,425 | 4,430 | 4,355 | 569,902 |
| September 18, 2025 | 4,370 | 4,385 | 4,385 | 4,395 | 4,325 | 432,911 |
| September 17, 2025 | 4,365 | 4,390 | 4,390 | 4,395 | 4,310 | 472,279 |
| September 16, 2025 | 4,390 | 4,365 | 4,365 | 4,435 | 4,355 | 586,152 |
| September 15, 2025 | 4,550 | 4,385 | 4,385 | 4,555 | 4,350 | 1.4M |
| September 12, 2025 | 4,585 | 4,580 | 4,580 | 4,595 | 4,530 | 523,489 |
| September 11, 2025 | 4,700 | 4,580 | 4,580 | 4,700 | 4,575 | 643,300 |
| September 10, 2025 | 4,580 | 4,655 | 4,655 | 4,665 | 4,575 | 381,553 |
| September 09, 2025 | 4,570 | 4,565 | 4,565 | 4,610 | 4,540 | 351,039 |
| September 08, 2025 | 4,590 | 4,550 | 4,550 | 4,620 | 4,530 | 614,274 |
| September 05, 2025 | 4,685 | 4,605 | 4,605 | 4,710 | 4,580 | 600,234 |
| September 04, 2025 | 4,695 | 4,695 | 4,695 | 4,725 | 4,645 | 408,926 |
| September 03, 2025 | 4,640 | 4,675 | 4,675 | 4,735 | 4,620 | 543,755 |
| September 02, 2025 | 4,645 | 4,640 | 4,640 | 4,725 | 4,595 | 793,134 |
| September 01, 2025 | 4,750 | 4,660 | 4,660 | 4,760 | 4,640 | 936,551 |
| August 29, 2025 | 4,900 | 4,800 | 4,800 | 4,925 | 4,790 | 466,040 |
| August 28, 2025 | 4,890 | 4,910 | 4,910 | 4,950 | 4,820 | 542,300 |
| August 27, 2025 | 4,990 | 4,900 | 4,900 | 5,020 | 4,855 | 624,163 |
| August 26, 2025 | 5,550 | 4,910 | 4,910 | 5,560 | 4,900 | 2.88M |
| August 25, 2025 | 5,080 | 5,210 | 5,210 | 5,250 | 5,040 | 472,267 |
| August 22, 2025 | 4,980 | 5,010 | 5,010 | 5,110 | 4,980 | 461,470 |
| August 21, 2025 | 5,130 | 4,960 | 4,960 | 5,190 | 4,950 | 810,242 |
| August 20, 2025 | 5,040 | 5,130 | 5,130 | 5,140 | 4,975 | 890,158 |
| August 19, 2025 | 5,290 | 5,240 | 5,240 | 5,340 | 5,220 | 495,633 |
| August 18, 2025 | 5,430 | 5,400 | 5,400 | 5,480 | 5,300 | 588,346 |
| August 14, 2025 | 5,440 | 5,480 | 5,480 | 5,530 | 5,380 | 803,335 |