5,280.00
+715(+15.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,420 | 5,280 | 5,280 | 5,600 | 4,420 | 384,513 |
| November 06, 2025 | 4,810 | 4,565 | 4,565 | 5,140 | 4,500 | 98,568 |
| November 05, 2025 | 5,450 | 5,070 | 5,070 | 5,520 | 4,680 | 255,562 |
| November 04, 2025 | 5,280 | 5,720 | 5,720 | 6,360 | 5,280 | 875,703 |
| November 03, 2025 | 4,400 | 5,180 | 5,180 | 5,250 | 4,200 | 2.2M |
| October 31, 2025 | 3,375 | 4,040 | 4,040 | 4,265 | 3,375 | 1.43M |
| October 30, 2025 | 3,410 | 3,360 | 3,360 | 3,425 | 3,240 | 72,551 |
| October 29, 2025 | 3,500 | 3,375 | 3,375 | 3,645 | 3,305 | 82,298 |
| October 28, 2025 | 3,580 | 3,495 | 3,495 | 3,615 | 3,490 | 32,545 |
| October 27, 2025 | 3,510 | 3,580 | 3,580 | 3,645 | 3,400 | 63,688 |
| October 24, 2025 | 3,765 | 3,600 | 3,600 | 3,780 | 3,540 | 67,759 |
| October 23, 2025 | 3,700 | 3,765 | 3,765 | 3,950 | 3,645 | 54,743 |
| October 22, 2025 | 3,815 | 3,720 | 3,720 | 3,950 | 3,610 | 33,351 |
| October 21, 2025 | 4,000 | 3,840 | 3,840 | 4,200 | 3,800 | 88,419 |
| October 20, 2025 | 3,830 | 3,995 | 3,995 | 4,200 | 3,785 | 106,867 |
| October 17, 2025 | 3,815 | 3,830 | 3,830 | 3,980 | 3,680 | 110,222 |
| October 16, 2025 | 3,950 | 3,820 | 3,820 | 4,040 | 3,780 | 112,636 |
| October 15, 2025 | 4,235 | 4,015 | 4,015 | 4,355 | 3,890 | 181,757 |
| October 14, 2025 | 4,900 | 4,360 | 4,360 | 5,170 | 4,300 | 159,231 |
| October 13, 2025 | 4,330 | 4,995 | 4,995 | 5,300 | 4,020 | 815,148 |
| October 10, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0 |
| October 02, 2025 | 4,950 | 4,995 | 4,995 | 5,170 | 4,930 | 58,373 |
| October 01, 2025 | 5,080 | 4,980 | 4,980 | 5,080 | 4,970 | 43,377 |
| September 30, 2025 | 5,410 | 5,060 | 5,060 | 5,440 | 5,050 | 72,975 |
| September 29, 2025 | 5,170 | 5,410 | 5,410 | 5,870 | 5,160 | 134,827 |
| September 26, 2025 | 5,260 | 5,170 | 5,170 | 5,330 | 5,060 | 75,384 |
| September 25, 2025 | 5,750 | 5,250 | 5,250 | 5,760 | 5,160 | 133,134 |
| September 24, 2025 | 6,090 | 5,690 | 5,690 | 6,090 | 5,690 | 72,078 |
| September 23, 2025 | 6,130 | 5,710 | 5,710 | 6,140 | 5,670 | 123,993 |
| September 22, 2025 | 5,910 | 6,120 | 6,120 | 6,760 | 5,880 | 244,899 |
| September 19, 2025 | 5,890 | 5,880 | 5,880 | 5,950 | 5,790 | 72,536 |
| September 18, 2025 | 6,130 | 5,890 | 5,890 | 6,140 | 5,850 | 79,548 |
| September 17, 2025 | 6,470 | 6,090 | 6,090 | 6,480 | 6,060 | 171,492 |
| September 16, 2025 | 6,540 | 6,470 | 6,470 | 6,550 | 6,330 | 102,031 |
| September 15, 2025 | 6,770 | 6,550 | 6,550 | 6,890 | 6,330 | 246,232 |
| September 12, 2025 | 7,260 | 6,830 | 6,830 | 7,450 | 6,700 | 419,280 |
| September 11, 2025 | 7,710 | 7,300 | 7,300 | 7,990 | 7,230 | 645,135 |
| September 10, 2025 | 8,350 | 8,210 | 8,210 | 9,800 | 8,070 | 1.61M |
| September 09, 2025 | 8,180 | 7,840 | 7,840 | 9,450 | 7,710 | 1.18M |
| September 08, 2025 | 8,920 | 8,480 | 8,480 | 9,540 | 8,300 | 662,360 |
| September 05, 2025 | 9,110 | 9,350 | 9,350 | 11,540 | 9,110 | 2.41M |
| September 04, 2025 | 8,450 | 8,880 | 8,880 | 9,880 | 8,010 | 265,100 |
| September 03, 2025 | 7,830 | 8,300 | 8,300 | 8,430 | 7,720 | 64,613 |
| September 02, 2025 | 7,590 | 7,830 | 7,830 | 7,970 | 7,100 | 75,886 |
| September 01, 2025 | 8,400 | 7,520 | 7,520 | 8,580 | 7,090 | 136,571 |
| August 29, 2025 | 8,840 | 8,570 | 8,570 | 8,840 | 8,360 | 56,501 |
| August 28, 2025 | 9,050 | 8,870 | 8,870 | 9,130 | 8,700 | 68,330 |
| August 27, 2025 | 9,290 | 9,080 | 9,080 | 9,465 | 8,880 | 92,655 |
| August 26, 2025 | 10,520 | 9,250 | 9,250 | 10,600 | 9,210 | 268,333 |
| August 25, 2025 | 14,020 | 10,900 | 10,900 | 14,650 | 10,900 | 1.48M |
| August 22, 2025 | 10,000 | 11,270 | 11,270 | 11,270 | 10,000 | 168,545 |
| August 21, 2025 | 9,400 | 9,840 | 9,840 | 9,930 | 9,220 | 48,225 |
| August 20, 2025 | 8,900 | 9,200 | 9,200 | 9,280 | 8,840 | 24,616 |
| August 19, 2025 | 8,890 | 8,910 | 8,910 | 9,040 | 8,750 | 4,093 |
| August 18, 2025 | 9,280 | 8,980 | 8,980 | 9,280 | 8,800 | 11,705 |
| August 14, 2025 | 9,040 | 9,020 | 9,020 | 9,250 | 8,980 | 12,779 |
| August 13, 2025 | 9,280 | 9,150 | 9,150 | 9,280 | 8,630 | 8,930 |
| August 12, 2025 | 9,100 | 9,190 | 9,190 | 9,240 | 9,070 | 16,007 |
| August 11, 2025 | 9,270 | 9,080 | 9,080 | 9,440 | 9,060 | 8,479 |
| August 08, 2025 | 8,950 | 9,270 | 9,270 | 9,430 | 8,650 | 16,849 |