45,550.00
-850(-1.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 45,550 | 45,550 | 45,550 | 46,150 | 44,750 | 124,403 |
| November 06, 2025 | 47,450 | 46,400 | 46,400 | 48,950 | 46,300 | 94,416 |
| November 05, 2025 | 49,250 | 47,000 | 47,000 | 49,250 | 46,100 | 178,672 |
| November 04, 2025 | 49,350 | 48,450 | 48,450 | 51,300 | 48,300 | 238,664 |
| November 03, 2025 | 47,100 | 49,050 | 49,050 | 49,250 | 47,100 | 187,187 |
| October 31, 2025 | 48,700 | 47,100 | 47,100 | 49,400 | 46,600 | 265,376 |
| October 30, 2025 | 51,100 | 48,600 | 48,600 | 51,200 | 48,400 | 317,696 |
| October 29, 2025 | 52,100 | 51,100 | 51,100 | 52,400 | 50,100 | 275,978 |
| October 28, 2025 | 55,100 | 52,000 | 52,000 | 55,500 | 51,100 | 485,380 |
| October 27, 2025 | 50,200 | 55,600 | 55,600 | 58,400 | 49,900 | 1.42M |
| October 24, 2025 | 50,500 | 50,200 | 50,200 | 51,600 | 50,000 | 139,181 |
| October 23, 2025 | 50,600 | 50,500 | 50,500 | 51,800 | 49,850 | 103,177 |
| October 22, 2025 | 50,400 | 50,800 | 50,800 | 51,100 | 49,900 | 93,907 |
| October 21, 2025 | 50,500 | 50,900 | 50,900 | 51,000 | 49,900 | 98,091 |
| October 20, 2025 | 48,050 | 50,600 | 50,600 | 51,900 | 48,050 | 229,295 |
| October 17, 2025 | 48,600 | 47,700 | 47,700 | 49,100 | 47,650 | 115,377 |
| October 16, 2025 | 49,700 | 49,150 | 49,150 | 51,100 | 49,000 | 146,188 |
| October 15, 2025 | 50,200 | 49,750 | 49,750 | 50,300 | 48,300 | 242,791 |
| October 14, 2025 | 49,150 | 51,000 | 51,000 | 51,800 | 49,150 | 278,693 |
| October 13, 2025 | 46,000 | 49,000 | 49,000 | 49,400 | 45,500 | 145,949 |
| October 10, 2025 | 47,900 | 46,900 | 46,900 | 48,000 | 45,950 | 172,064 |
| October 02, 2025 | 47,800 | 47,900 | 47,900 | 48,400 | 47,300 | 85,323 |
| October 01, 2025 | 48,000 | 47,800 | 47,800 | 48,400 | 47,600 | 65,498 |
| September 30, 2025 | 48,050 | 47,850 | 47,850 | 48,950 | 47,500 | 99,201 |
| September 29, 2025 | 47,500 | 48,350 | 48,350 | 49,650 | 47,500 | 104,469 |
| September 26, 2025 | 49,400 | 47,500 | 47,500 | 49,450 | 47,200 | 143,406 |
| September 25, 2025 | 48,550 | 49,400 | 49,400 | 49,700 | 47,900 | 133,735 |
| September 24, 2025 | 48,650 | 48,550 | 48,550 | 49,400 | 48,250 | 75,850 |
| September 23, 2025 | 49,700 | 48,650 | 48,650 | 49,800 | 48,500 | 142,176 |
| September 22, 2025 | 50,200 | 49,650 | 49,650 | 51,200 | 49,200 | 122,933 |
| September 19, 2025 | 50,200 | 50,000 | 50,000 | 51,100 | 49,700 | 106,988 |
| September 18, 2025 | 49,600 | 50,200 | 50,200 | 50,500 | 48,950 | 124,274 |
| September 17, 2025 | 50,200 | 49,600 | 49,600 | 50,600 | 49,400 | 80,369 |
| September 16, 2025 | 50,300 | 50,200 | 50,200 | 50,600 | 49,050 | 205,776 |
| September 15, 2025 | 53,200 | 50,100 | 50,100 | 53,300 | 49,650 | 279,880 |
| September 12, 2025 | 51,500 | 53,500 | 53,500 | 54,200 | 51,400 | 300,391 |
| September 11, 2025 | 52,100 | 51,400 | 51,400 | 52,600 | 50,500 | 165,531 |
| September 10, 2025 | 51,500 | 52,100 | 52,100 | 52,200 | 51,000 | 123,582 |
| September 09, 2025 | 50,200 | 51,500 | 51,500 | 51,500 | 49,250 | 137,983 |
| September 08, 2025 | 50,800 | 49,850 | 49,850 | 51,700 | 49,850 | 116,766 |
| September 05, 2025 | 52,200 | 51,000 | 51,000 | 52,400 | 50,800 | 92,627 |
| September 04, 2025 | 50,500 | 52,000 | 52,000 | 53,000 | 50,500 | 222,581 |
| September 03, 2025 | 49,750 | 50,500 | 50,500 | 51,300 | 47,800 | 168,057 |
| September 02, 2025 | 48,800 | 49,750 | 49,750 | 50,500 | 48,450 | 153,063 |
| September 01, 2025 | 50,200 | 50,200 | 50,200 | 50,800 | 49,400 | 82,576 |
| August 29, 2025 | 52,500 | 50,700 | 50,700 | 52,700 | 50,500 | 68,987 |
| August 28, 2025 | 51,000 | 51,800 | 51,800 | 51,800 | 50,400 | 39,662 |
| August 27, 2025 | 52,100 | 51,500 | 51,500 | 52,200 | 51,000 | 32,217 |
| August 26, 2025 | 51,600 | 52,200 | 52,200 | 52,700 | 51,500 | 30,827 |
| August 25, 2025 | 51,800 | 52,500 | 52,500 | 53,500 | 51,500 | 69,344 |
| August 22, 2025 | 49,700 | 52,200 | 52,200 | 52,300 | 49,700 | 86,613 |
| August 21, 2025 | 49,400 | 49,700 | 49,700 | 50,800 | 49,350 | 36,143 |
| August 20, 2025 | 49,000 | 49,900 | 49,900 | 50,700 | 48,400 | 113,423 |
| August 19, 2025 | 51,100 | 50,800 | 50,800 | 51,800 | 50,400 | 55,243 |
| August 18, 2025 | 52,000 | 51,300 | 51,300 | 52,000 | 51,000 | 51,264 |
| August 14, 2025 | 52,200 | 52,000 | 52,000 | 52,300 | 51,100 | 41,275 |
| August 13, 2025 | 53,100 | 52,200 | 52,200 | 53,200 | 51,300 | 64,798 |
| August 12, 2025 | 53,400 | 52,700 | 52,700 | 54,400 | 52,600 | 73,506 |
| August 11, 2025 | 54,000 | 52,600 | 52,600 | 54,200 | 52,500 | 59,428 |
| August 08, 2025 | 53,600 | 52,800 | 52,800 | 54,000 | 52,500 | 92,090 |
