5,060.00
-130(-2.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,170 | 5,060 | 5,060 | 5,170 | 4,995 | 105,527 |
| November 06, 2025 | 5,310 | 5,190 | 5,190 | 5,340 | 5,190 | 99,122 |
| November 05, 2025 | 5,230 | 5,330 | 5,330 | 5,360 | 5,150 | 177,013 |
| November 04, 2025 | 5,300 | 5,330 | 5,330 | 5,340 | 5,230 | 68,069 |
| November 03, 2025 | 5,350 | 5,310 | 5,310 | 5,380 | 5,250 | 80,590 |
| October 31, 2025 | 5,400 | 5,360 | 5,360 | 5,440 | 5,330 | 54,041 |
| October 30, 2025 | 5,430 | 5,410 | 5,410 | 5,430 | 5,270 | 173,205 |
| October 29, 2025 | 5,320 | 5,430 | 5,430 | 5,430 | 5,300 | 68,847 |
| October 28, 2025 | 5,290 | 5,320 | 5,320 | 5,350 | 5,230 | 80,230 |
| October 27, 2025 | 5,440 | 5,290 | 5,290 | 5,470 | 5,290 | 146,677 |
| October 24, 2025 | 5,570 | 5,440 | 5,440 | 5,590 | 5,360 | 190,112 |
| October 23, 2025 | 5,500 | 5,570 | 5,570 | 5,720 | 5,440 | 161,667 |
| October 22, 2025 | 5,350 | 5,500 | 5,500 | 5,500 | 5,300 | 63,442 |
| October 21, 2025 | 5,430 | 5,350 | 5,350 | 5,430 | 5,290 | 87,383 |
| October 20, 2025 | 5,500 | 5,390 | 5,390 | 5,500 | 5,360 | 85,799 |
| October 17, 2025 | 5,480 | 5,490 | 5,490 | 5,540 | 5,410 | 60,281 |
| October 16, 2025 | 5,430 | 5,480 | 5,480 | 5,480 | 5,380 | 102,245 |
| October 15, 2025 | 5,360 | 5,430 | 5,430 | 5,440 | 5,290 | 104,154 |
| October 14, 2025 | 5,390 | 5,360 | 5,360 | 5,390 | 5,240 | 95,386 |
| October 13, 2025 | 5,420 | 5,360 | 5,360 | 5,460 | 5,290 | 83,899 |
| October 10, 2025 | 5,350 | 5,420 | 5,420 | 5,460 | 5,310 | 54,609 |
| October 02, 2025 | 5,280 | 5,370 | 5,370 | 5,400 | 5,250 | 77,046 |
| October 01, 2025 | 5,240 | 5,310 | 5,310 | 5,340 | 5,220 | 68,892 |
| September 30, 2025 | 5,330 | 5,220 | 5,220 | 5,390 | 5,210 | 125,536 |
| September 29, 2025 | 5,310 | 5,380 | 5,380 | 5,400 | 5,310 | 69,509 |
| September 26, 2025 | 5,500 | 5,350 | 5,350 | 5,510 | 5,290 | 214,612 |
| September 25, 2025 | 5,740 | 5,550 | 5,550 | 5,760 | 5,510 | 221,488 |
| September 24, 2025 | 5,720 | 5,750 | 5,750 | 5,780 | 5,600 | 178,484 |
| September 23, 2025 | 5,680 | 5,710 | 5,710 | 5,750 | 5,590 | 157,097 |
| September 22, 2025 | 5,710 | 5,690 | 5,690 | 5,750 | 5,520 | 300,915 |
| September 19, 2025 | 5,800 | 5,710 | 5,710 | 5,800 | 5,520 | 234,748 |
| September 18, 2025 | 5,790 | 5,740 | 5,740 | 5,840 | 5,670 | 177,685 |
| September 17, 2025 | 5,480 | 5,800 | 5,800 | 5,840 | 5,450 | 572,060 |
| September 16, 2025 | 5,460 | 5,480 | 5,480 | 5,500 | 5,320 | 158,597 |
| September 15, 2025 | 5,450 | 5,460 | 5,460 | 5,480 | 5,330 | 129,962 |
| September 12, 2025 | 5,550 | 5,450 | 5,450 | 5,550 | 5,370 | 159,682 |
| September 11, 2025 | 5,310 | 5,480 | 5,480 | 5,530 | 5,290 | 228,379 |
| September 10, 2025 | 5,300 | 5,310 | 5,310 | 5,400 | 5,270 | 151,669 |
| September 09, 2025 | 5,300 | 5,270 | 5,270 | 5,300 | 5,140 | 279,295 |
| September 08, 2025 | 5,260 | 5,280 | 5,280 | 5,320 | 5,200 | 161,720 |
| September 05, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,210 | 165,761 |
| September 04, 2025 | 5,420 | 5,330 | 5,330 | 5,420 | 5,300 | 89,682 |
| September 03, 2025 | 5,340 | 5,370 | 5,370 | 5,420 | 5,340 | 55,865 |
| September 02, 2025 | 5,440 | 5,370 | 5,370 | 5,460 | 5,340 | 172,459 |
| September 01, 2025 | 5,480 | 5,430 | 5,430 | 5,480 | 5,350 | 77,431 |
| August 29, 2025 | 5,490 | 5,470 | 5,470 | 5,500 | 5,350 | 125,544 |
| August 28, 2025 | 5,490 | 5,490 | 5,490 | 5,530 | 5,320 | 153,277 |
| August 27, 2025 | 5,450 | 5,440 | 5,440 | 5,480 | 5,370 | 79,658 |
| August 26, 2025 | 5,550 | 5,470 | 5,470 | 5,570 | 5,380 | 115,870 |
| August 25, 2025 | 5,580 | 5,530 | 5,530 | 5,580 | 5,470 | 71,000 |
| August 22, 2025 | 5,500 | 5,530 | 5,530 | 5,560 | 5,460 | 92,400 |
| August 21, 2025 | 5,350 | 5,470 | 5,470 | 5,530 | 5,350 | 41,898 |
| August 20, 2025 | 5,460 | 5,380 | 5,380 | 5,540 | 5,340 | 129,434 |
| August 19, 2025 | 5,550 | 5,550 | 5,550 | 5,610 | 5,400 | 93,196 |
| August 18, 2025 | 5,600 | 5,560 | 5,560 | 5,610 | 5,130 | 272,525 |
| August 14, 2025 | 5,680 | 5,690 | 5,690 | 5,710 | 5,580 | 111,620 |
| August 13, 2025 | 5,660 | 5,680 | 5,680 | 5,710 | 5,560 | 98,348 |
| August 12, 2025 | 5,480 | 5,690 | 5,690 | 5,720 | 5,430 | 296,350 |
| August 11, 2025 | 5,400 | 5,480 | 5,480 | 5,500 | 5,320 | 76,841 |
| August 08, 2025 | 5,310 | 5,400 | 5,400 | 5,410 | 5,300 | 89,125 |