5,260.00
+40(+0.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 5,170 | 5,270 | 5,260 | 5,290 | 5,090 | 473,728 |
| November 20, 2025 | 5,180 | 5,220 | 5,220 | 5,280 | 5,160 | 431,585 |
| November 19, 2025 | 5,250 | 5,170 | 5,170 | 5,270 | 5,110 | 493,283 |
| November 18, 2025 | 5,250 | 5,160 | 5,160 | 5,300 | 5,130 | 735,747 |
| November 17, 2025 | 5,550 | 5,310 | 5,310 | 5,550 | 5,260 | 833,953 |
| November 14, 2025 | 5,380 | 5,530 | 5,530 | 5,660 | 5,330 | 1.01M |
| November 13, 2025 | 5,490 | 5,430 | 5,430 | 5,550 | 5,390 | 763,327 |
| November 12, 2025 | 5,530 | 5,510 | 5,510 | 5,620 | 5,430 | 996,759 |
| November 11, 2025 | 5,300 | 5,510 | 5,510 | 5,560 | 5,270 | 1.66M |
| November 10, 2025 | 5,020 | 5,400 | 5,400 | 5,500 | 4,985 | 5.03M |
| November 07, 2025 | 4,945 | 5,010 | 5,010 | 5,100 | 4,880 | 2.7M |
| November 06, 2025 | 4,770 | 4,975 | 4,975 | 5,030 | 4,725 | 2.27M |
| November 05, 2025 | 4,640 | 4,735 | 4,735 | 4,745 | 4,510 | 908,162 |
| November 04, 2025 | 4,600 | 4,575 | 4,575 | 4,605 | 4,530 | 398,587 |
| November 03, 2025 | 4,690 | 4,640 | 4,640 | 4,715 | 4,580 | 493,770 |
| October 31, 2025 | 4,700 | 4,720 | 4,720 | 4,775 | 4,665 | 511,536 |
| October 30, 2025 | 4,800 | 4,675 | 4,675 | 4,920 | 4,675 | 905,846 |
| October 29, 2025 | 4,800 | 4,775 | 4,775 | 4,825 | 4,690 | 497,368 |
| October 28, 2025 | 4,740 | 4,770 | 4,770 | 4,780 | 4,725 | 354,763 |
| October 27, 2025 | 4,750 | 4,780 | 4,780 | 4,785 | 4,690 | 516,583 |
| October 24, 2025 | 4,775 | 4,785 | 4,785 | 4,800 | 4,735 | 394,031 |
| October 23, 2025 | 4,785 | 4,760 | 4,760 | 4,825 | 4,740 | 482,223 |
| October 22, 2025 | 4,805 | 4,845 | 4,845 | 4,850 | 4,765 | 495,857 |
| October 21, 2025 | 4,715 | 4,805 | 4,805 | 4,895 | 4,710 | 887,460 |
| October 20, 2025 | 4,665 | 4,720 | 4,720 | 4,725 | 4,590 | 629,410 |
| October 17, 2025 | 4,555 | 4,640 | 4,640 | 4,665 | 4,535 | 574,663 |
| October 16, 2025 | 4,475 | 4,600 | 4,600 | 4,635 | 4,470 | 538,052 |
| October 15, 2025 | 4,415 | 4,440 | 4,440 | 4,470 | 4,415 | 240,834 |
| October 14, 2025 | 4,405 | 4,410 | 4,410 | 4,460 | 4,400 | 388,700 |
| October 13, 2025 | 4,500 | 4,415 | 4,415 | 4,500 | 4,400 | 657,992 |
| October 10, 2025 | 4,655 | 4,555 | 4,555 | 4,655 | 4,455 | 982,055 |
| October 02, 2025 | 4,670 | 4,710 | 4,710 | 4,715 | 4,605 | 675,040 |
| October 01, 2025 | 4,735 | 4,670 | 4,670 | 4,755 | 4,665 | 260,722 |
| September 30, 2025 | 4,735 | 4,725 | 4,725 | 4,780 | 4,725 | 187,379 |
| September 29, 2025 | 4,795 | 4,760 | 4,760 | 4,800 | 4,725 | 256,560 |
| September 26, 2025 | 4,780 | 4,750 | 4,750 | 4,790 | 4,690 | 606,912 |
| September 25, 2025 | 4,850 | 4,825 | 4,825 | 4,850 | 4,790 | 284,234 |
| September 24, 2025 | 4,865 | 4,840 | 4,840 | 4,865 | 4,780 | 335,494 |
| September 23, 2025 | 4,890 | 4,815 | 4,815 | 4,900 | 4,795 | 553,015 |
| September 22, 2025 | 4,925 | 4,910 | 4,910 | 4,935 | 4,890 | 371,828 |
| September 19, 2025 | 4,925 | 4,950 | 4,950 | 4,960 | 4,865 | 628,447 |
| September 18, 2025 | 4,900 | 4,915 | 4,915 | 4,935 | 4,890 | 369,456 |
| September 17, 2025 | 4,905 | 4,920 | 4,920 | 4,930 | 4,890 | 361,203 |
| September 16, 2025 | 4,990 | 4,920 | 4,920 | 5,000 | 4,890 | 612,567 |
| September 15, 2025 | 4,960 | 4,990 | 4,990 | 4,990 | 4,930 | 429,116 |
| September 12, 2025 | 4,935 | 4,980 | 4,980 | 5,050 | 4,935 | 1.12M |
| September 11, 2025 | 4,915 | 4,960 | 4,960 | 4,960 | 4,865 | 656,878 |
| September 10, 2025 | 4,820 | 4,885 | 4,885 | 4,910 | 4,810 | 346,035 |
| September 09, 2025 | 4,870 | 4,850 | 4,850 | 4,900 | 4,840 | 318,154 |
| September 08, 2025 | 4,880 | 4,890 | 4,890 | 4,915 | 4,840 | 293,287 |
| September 05, 2025 | 4,955 | 4,895 | 4,895 | 4,965 | 4,870 | 563,810 |
| September 04, 2025 | 4,940 | 4,970 | 4,970 | 4,980 | 4,935 | 295,883 |
| September 03, 2025 | 4,930 | 4,970 | 4,970 | 4,975 | 4,905 | 394,750 |
| September 02, 2025 | 4,940 | 4,945 | 4,945 | 5,060 | 4,935 | 712,876 |
| September 01, 2025 | 4,960 | 4,945 | 4,945 | 4,985 | 4,925 | 309,913 |
| August 29, 2025 | 4,955 | 4,960 | 4,960 | 4,965 | 4,915 | 440,068 |
| August 28, 2025 | 4,930 | 4,945 | 4,945 | 4,980 | 4,915 | 320,146 |
| August 27, 2025 | 4,935 | 4,940 | 4,940 | 4,955 | 4,890 | 365,186 |
| August 26, 2025 | 4,920 | 4,900 | 4,900 | 5,030 | 4,900 | 915,092 |
| August 25, 2025 | 4,975 | 4,920 | 4,920 | 4,975 | 4,890 | 502,271 |