3,295.00
-105(-3.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,400 | 3,295 | 3,295 | 3,410 | 3,260 | 179,812 |
| November 06, 2025 | 3,420 | 3,400 | 3,400 | 3,445 | 3,310 | 108,825 |
| November 05, 2025 | 3,365 | 3,420 | 3,420 | 3,450 | 3,225 | 243,637 |
| November 04, 2025 | 3,390 | 3,350 | 3,350 | 3,430 | 3,200 | 104,029 |
| November 03, 2025 | 3,470 | 3,390 | 3,390 | 3,520 | 3,380 | 174,203 |
| October 31, 2025 | 3,595 | 3,480 | 3,480 | 3,595 | 3,460 | 253,374 |
| October 30, 2025 | 3,785 | 3,550 | 3,550 | 3,800 | 3,550 | 518,951 |
| October 29, 2025 | 4,075 | 3,805 | 3,805 | 4,090 | 3,795 | 379,067 |
| October 28, 2025 | 4,060 | 4,075 | 4,075 | 4,095 | 4,015 | 133,026 |
| October 27, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 3,995 | 230,558 |
| October 24, 2025 | 3,990 | 3,995 | 3,995 | 4,050 | 3,895 | 144,385 |
| October 23, 2025 | 3,950 | 3,995 | 3,995 | 4,080 | 3,950 | 147,339 |
| October 22, 2025 | 3,945 | 4,015 | 4,015 | 4,020 | 3,865 | 130,366 |
| October 21, 2025 | 4,000 | 4,000 | 4,000 | 4,055 | 3,935 | 190,808 |
| October 20, 2025 | 3,950 | 4,015 | 4,015 | 4,020 | 3,885 | 177,237 |
| October 17, 2025 | 3,965 | 3,825 | 3,825 | 3,965 | 3,815 | 112,710 |
| October 16, 2025 | 3,895 | 3,940 | 3,940 | 4,000 | 3,895 | 69,204 |
| October 15, 2025 | 3,805 | 3,895 | 3,895 | 3,920 | 3,805 | 75,394 |
| October 14, 2025 | 3,830 | 3,805 | 3,805 | 3,910 | 3,800 | 171,671 |
| October 13, 2025 | 3,840 | 3,850 | 3,850 | 3,875 | 3,760 | 134,428 |
| October 10, 2025 | 3,960 | 3,900 | 3,900 | 3,960 | 3,865 | 125,543 |
| October 02, 2025 | 4,000 | 4,005 | 4,005 | 4,040 | 3,950 | 89,690 |
| October 01, 2025 | 4,080 | 4,030 | 4,030 | 4,085 | 3,930 | 130,019 |
| September 30, 2025 | 4,000 | 3,975 | 3,975 | 4,025 | 3,935 | 75,441 |
| September 29, 2025 | 3,970 | 4,025 | 4,025 | 4,030 | 3,945 | 69,922 |
| September 26, 2025 | 4,000 | 3,960 | 3,960 | 4,005 | 3,900 | 177,253 |
| September 25, 2025 | 3,995 | 4,000 | 4,000 | 4,040 | 3,980 | 70,606 |
| September 24, 2025 | 4,060 | 4,035 | 4,035 | 4,120 | 4,005 | 139,008 |
| September 23, 2025 | 4,080 | 4,165 | 4,165 | 4,240 | 4,015 | 410,926 |
| September 22, 2025 | 3,980 | 4,010 | 4,010 | 4,045 | 3,980 | 71,412 |
| September 19, 2025 | 3,950 | 3,955 | 3,955 | 4,025 | 3,950 | 101,111 |
| September 18, 2025 | 3,960 | 3,985 | 3,985 | 3,990 | 3,915 | 53,795 |
| September 17, 2025 | 3,940 | 3,960 | 3,960 | 3,965 | 3,930 | 63,910 |
| September 16, 2025 | 3,990 | 3,970 | 3,970 | 4,020 | 3,955 | 158,056 |
| September 15, 2025 | 4,090 | 4,020 | 4,020 | 4,090 | 3,995 | 109,693 |
| September 12, 2025 | 4,085 | 4,090 | 4,090 | 4,135 | 4,065 | 105,927 |
| September 11, 2025 | 4,130 | 4,085 | 4,085 | 4,150 | 4,055 | 70,963 |
| September 10, 2025 | 4,090 | 4,125 | 4,125 | 4,125 | 4,065 | 79,626 |
| September 09, 2025 | 4,065 | 4,065 | 4,065 | 4,100 | 4,045 | 66,549 |
| September 08, 2025 | 3,985 | 4,060 | 4,060 | 4,095 | 3,985 | 57,661 |
| September 05, 2025 | 4,045 | 4,045 | 4,045 | 4,080 | 3,930 | 201,087 |
| September 04, 2025 | 4,100 | 4,085 | 4,085 | 4,100 | 4,045 | 37,669 |
| September 03, 2025 | 4,045 | 4,100 | 4,100 | 4,110 | 4,045 | 55,582 |
| September 02, 2025 | 4,065 | 4,080 | 4,080 | 4,100 | 4,000 | 134,012 |
| September 01, 2025 | 4,130 | 4,070 | 4,070 | 4,160 | 4,035 | 140,496 |
| August 29, 2025 | 4,220 | 4,175 | 4,175 | 4,250 | 4,150 | 100,332 |
| August 28, 2025 | 4,140 | 4,225 | 4,225 | 4,260 | 4,105 | 101,988 |
| August 27, 2025 | 4,245 | 4,145 | 4,145 | 4,280 | 4,145 | 124,351 |
| August 26, 2025 | 4,380 | 4,225 | 4,225 | 4,435 | 4,170 | 303,839 |
| August 25, 2025 | 4,280 | 4,270 | 4,270 | 4,285 | 4,200 | 115,382 |
| August 22, 2025 | 4,150 | 4,240 | 4,240 | 4,295 | 4,150 | 158,778 |
| August 21, 2025 | 4,265 | 4,180 | 4,180 | 4,290 | 4,170 | 118,933 |
| August 20, 2025 | 4,165 | 4,280 | 4,280 | 4,280 | 4,105 | 157,428 |
| August 19, 2025 | 4,260 | 4,270 | 4,270 | 4,330 | 4,240 | 137,453 |
| August 18, 2025 | 4,415 | 4,315 | 4,315 | 4,415 | 4,215 | 207,039 |
| August 14, 2025 | 4,340 | 4,420 | 4,420 | 4,600 | 4,300 | 514,158 |
| August 13, 2025 | 4,500 | 4,405 | 4,405 | 4,530 | 4,350 | 301,281 |
| August 12, 2025 | 4,455 | 4,500 | 4,500 | 4,585 | 4,420 | 508,987 |
| August 11, 2025 | 4,500 | 4,480 | 4,480 | 4,540 | 4,420 | 246,186 |
| August 08, 2025 | 4,435 | 4,450 | 4,450 | 4,670 | 4,420 | 1.07M |