3,285.00
-45(-1.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,270 | 3,285 | 3,285 | 3,320 | 3,165 | 133,724 |
| November 06, 2025 | 3,395 | 3,330 | 3,330 | 3,395 | 3,255 | 92,886 |
| November 05, 2025 | 3,215 | 3,320 | 3,320 | 3,335 | 3,135 | 263,600 |
| November 04, 2025 | 3,280 | 3,245 | 3,245 | 3,375 | 3,210 | 350,067 |
| November 03, 2025 | 3,310 | 3,280 | 3,280 | 3,360 | 3,270 | 175,492 |
| October 31, 2025 | 3,375 | 3,320 | 3,320 | 3,650 | 3,320 | 445,705 |
| October 30, 2025 | 3,470 | 3,375 | 3,375 | 3,490 | 3,350 | 320,309 |
| October 29, 2025 | 3,615 | 3,480 | 3,480 | 3,660 | 3,465 | 401,852 |
| October 28, 2025 | 3,745 | 3,620 | 3,620 | 3,790 | 3,615 | 430,633 |
| October 27, 2025 | 3,455 | 3,750 | 3,750 | 4,115 | 3,455 | 4.98M |
| October 24, 2025 | 3,530 | 3,450 | 3,450 | 3,530 | 3,415 | 230,862 |
| October 23, 2025 | 3,620 | 3,515 | 3,515 | 3,635 | 3,510 | 168,610 |
| October 22, 2025 | 3,620 | 3,620 | 3,620 | 3,675 | 3,580 | 120,195 |
| October 21, 2025 | 3,680 | 3,635 | 3,635 | 3,770 | 3,620 | 132,603 |
| October 20, 2025 | 3,740 | 3,680 | 3,680 | 3,770 | 3,680 | 88,330 |
| October 17, 2025 | 3,805 | 3,700 | 3,700 | 3,815 | 3,700 | 119,644 |
| October 16, 2025 | 3,795 | 3,805 | 3,805 | 3,830 | 3,755 | 96,160 |
| October 15, 2025 | 3,745 | 3,795 | 3,795 | 3,840 | 3,730 | 95,604 |
| October 14, 2025 | 3,770 | 3,745 | 3,745 | 3,860 | 3,700 | 116,948 |
| October 13, 2025 | 3,710 | 3,785 | 3,785 | 3,825 | 3,700 | 71,210 |
| October 10, 2025 | 3,760 | 3,805 | 3,805 | 3,820 | 3,740 | 111,293 |
| October 02, 2025 | 3,700 | 3,760 | 3,760 | 3,810 | 3,700 | 72,864 |
| October 01, 2025 | 3,720 | 3,695 | 3,695 | 3,785 | 3,695 | 78,264 |
| September 30, 2025 | 3,765 | 3,740 | 3,740 | 3,825 | 3,725 | 95,189 |
| September 29, 2025 | 3,775 | 3,790 | 3,790 | 3,830 | 3,750 | 85,716 |
| September 26, 2025 | 3,890 | 3,775 | 3,775 | 3,920 | 3,775 | 200,434 |
| September 25, 2025 | 3,910 | 3,890 | 3,890 | 3,985 | 3,875 | 155,555 |
| September 24, 2025 | 3,995 | 3,940 | 3,940 | 4,025 | 3,900 | 116,477 |
| September 23, 2025 | 4,000 | 4,040 | 4,040 | 4,065 | 3,940 | 155,632 |
| September 22, 2025 | 4,020 | 4,020 | 4,020 | 4,075 | 3,975 | 122,451 |
| September 19, 2025 | 4,000 | 4,010 | 4,010 | 4,075 | 3,975 | 553,968 |
| September 18, 2025 | 3,970 | 4,000 | 4,000 | 4,040 | 3,920 | 155,982 |
| September 17, 2025 | 4,015 | 3,975 | 3,975 | 4,045 | 3,920 | 152,574 |
| September 16, 2025 | 4,120 | 4,005 | 4,005 | 4,140 | 3,995 | 128,253 |
| September 15, 2025 | 4,100 | 4,120 | 4,120 | 4,190 | 4,010 | 182,147 |
| September 12, 2025 | 4,055 | 4,090 | 4,090 | 4,120 | 4,045 | 96,944 |
| September 11, 2025 | 4,060 | 4,045 | 4,045 | 4,130 | 4,015 | 74,304 |
| September 10, 2025 | 4,085 | 4,055 | 4,055 | 4,090 | 4,015 | 89,659 |
| September 09, 2025 | 4,060 | 4,060 | 4,060 | 4,100 | 4,010 | 90,093 |
| September 08, 2025 | 4,105 | 4,080 | 4,080 | 4,155 | 4,065 | 101,053 |
| September 05, 2025 | 4,080 | 4,115 | 4,115 | 4,125 | 4,035 | 143,790 |
| September 04, 2025 | 3,910 | 4,080 | 4,080 | 4,110 | 3,900 | 232,259 |
| September 03, 2025 | 3,830 | 3,910 | 3,910 | 3,935 | 3,825 | 92,715 |
| September 02, 2025 | 3,720 | 3,825 | 3,825 | 3,855 | 3,720 | 102,149 |
| September 01, 2025 | 3,840 | 3,795 | 3,795 | 3,850 | 3,745 | 124,348 |
| August 29, 2025 | 3,830 | 3,820 | 3,820 | 3,885 | 3,810 | 104,578 |
| August 28, 2025 | 3,925 | 3,825 | 3,825 | 3,930 | 3,825 | 110,152 |
| August 27, 2025 | 3,865 | 3,925 | 3,925 | 3,950 | 3,855 | 100,172 |
| August 26, 2025 | 3,850 | 3,865 | 3,865 | 3,935 | 3,835 | 92,970 |
| August 25, 2025 | 3,820 | 3,855 | 3,855 | 3,915 | 3,790 | 191,433 |
| August 22, 2025 | 3,880 | 3,800 | 3,800 | 3,950 | 3,800 | 180,726 |
| August 21, 2025 | 3,915 | 3,880 | 3,880 | 3,940 | 3,875 | 76,499 |
| August 20, 2025 | 3,840 | 3,920 | 3,920 | 3,940 | 3,820 | 165,703 |
| August 19, 2025 | 3,960 | 3,910 | 3,910 | 4,005 | 3,900 | 156,769 |
| August 18, 2025 | 4,000 | 3,970 | 3,970 | 4,055 | 3,950 | 173,677 |
| August 14, 2025 | 4,070 | 4,005 | 4,005 | 4,150 | 3,990 | 215,037 |
| August 13, 2025 | 4,070 | 4,100 | 4,100 | 4,135 | 4,020 | 178,244 |
| August 12, 2025 | 4,070 | 4,035 | 4,035 | 4,135 | 4,025 | 216,113 |
| August 11, 2025 | 4,070 | 4,070 | 4,070 | 4,105 | 4,020 | 215,402 |
| August 08, 2025 | 4,025 | 4,075 | 4,075 | 4,080 | 4,005 | 178,952 |