6,150.00
+180(+3.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 6,040 | 6,150 | 6,150 | 6,200 | 6,030 | 99,087 |
| November 19, 2025 | 6,040 | 5,970 | 5,970 | 6,050 | 5,840 | 102,135 |
| November 18, 2025 | 6,240 | 6,000 | 6,000 | 6,250 | 5,960 | 176,982 |
| November 17, 2025 | 6,290 | 6,270 | 6,270 | 6,410 | 6,220 | 114,785 |
| November 14, 2025 | 6,380 | 6,220 | 6,220 | 6,380 | 6,210 | 234,317 |
| November 13, 2025 | 6,570 | 6,510 | 6,510 | 6,650 | 6,420 | 221,458 |
| November 12, 2025 | 6,620 | 6,630 | 6,630 | 6,710 | 6,520 | 237,463 |
| November 11, 2025 | 6,870 | 6,710 | 6,710 | 7,070 | 6,650 | 226,782 |
| November 10, 2025 | 6,680 | 6,790 | 6,790 | 6,830 | 6,530 | 173,907 |
| November 07, 2025 | 6,750 | 6,640 | 6,640 | 6,840 | 6,510 | 334,495 |
| November 06, 2025 | 7,020 | 6,940 | 6,940 | 7,190 | 6,740 | 305,601 |
| November 05, 2025 | 7,200 | 6,890 | 6,890 | 7,240 | 6,600 | 647,244 |
| November 04, 2025 | 7,770 | 7,360 | 7,360 | 7,780 | 7,300 | 550,777 |
| November 03, 2025 | 7,750 | 7,740 | 7,740 | 7,840 | 7,470 | 1.23M |
| October 31, 2025 | 6,740 | 7,690 | 7,690 | 8,100 | 6,730 | 4.8M |
| October 30, 2025 | 6,750 | 6,560 | 6,560 | 6,750 | 6,520 | 193,790 |
| October 29, 2025 | 6,800 | 6,750 | 6,750 | 6,810 | 6,620 | 136,742 |
| October 28, 2025 | 6,950 | 6,750 | 6,750 | 6,950 | 6,720 | 227,437 |
| October 27, 2025 | 7,100 | 6,910 | 6,910 | 7,130 | 6,885 | 316,704 |
| October 24, 2025 | 6,790 | 6,790 | 6,790 | 6,970 | 6,760 | 204,161 |
| October 23, 2025 | 6,840 | 6,660 | 6,660 | 6,850 | 6,620 | 115,218 |
| October 22, 2025 | 6,910 | 6,840 | 6,840 | 6,920 | 6,590 | 207,939 |
| October 21, 2025 | 7,060 | 6,920 | 6,920 | 7,210 | 6,850 | 266,000 |
| October 20, 2025 | 6,870 | 7,040 | 7,040 | 7,170 | 6,860 | 274,823 |
| October 17, 2025 | 7,280 | 6,830 | 6,830 | 7,280 | 6,810 | 346,156 |
| October 16, 2025 | 7,600 | 7,290 | 7,290 | 7,600 | 7,250 | 346,731 |
| October 15, 2025 | 7,200 | 7,410 | 7,410 | 7,440 | 7,160 | 282,554 |
| October 14, 2025 | 7,700 | 7,140 | 7,140 | 7,700 | 7,070 | 617,196 |
| October 13, 2025 | 7,500 | 7,620 | 7,620 | 7,760 | 7,330 | 655,035 |
| October 10, 2025 | 7,490 | 7,500 | 7,500 | 7,650 | 7,350 | 554,532 |
| October 02, 2025 | 7,200 | 7,350 | 7,350 | 7,580 | 7,190 | 986,843 |
| October 01, 2025 | 6,880 | 7,050 | 7,050 | 7,110 | 6,830 | 342,511 |
| September 30, 2025 | 6,830 | 6,810 | 6,810 | 6,900 | 6,600 | 265,104 |
| September 29, 2025 | 6,850 | 6,760 | 6,760 | 6,960 | 6,750 | 120,025 |
| September 26, 2025 | 6,980 | 6,850 | 6,850 | 6,980 | 6,760 | 259,902 |
| September 25, 2025 | 7,220 | 7,030 | 7,030 | 7,220 | 6,950 | 230,409 |
| September 24, 2025 | 7,110 | 7,220 | 7,220 | 7,260 | 7,040 | 251,268 |
| September 23, 2025 | 7,310 | 7,240 | 7,240 | 7,340 | 7,080 | 268,209 |
| September 22, 2025 | 7,310 | 7,270 | 7,270 | 7,500 | 7,200 | 522,165 |
| September 19, 2025 | 7,550 | 7,220 | 7,220 | 7,700 | 7,030 | 852,756 |
| September 18, 2025 | 7,030 | 7,300 | 7,300 | 7,380 | 6,780 | 632,439 |
| September 17, 2025 | 7,660 | 6,990 | 6,990 | 7,720 | 6,940 | 1.05M |
| September 16, 2025 | 7,300 | 7,410 | 7,410 | 7,800 | 6,980 | 2.63M |
| September 15, 2025 | 6,790 | 6,800 | 6,800 | 6,880 | 6,620 | 253,736 |
| September 12, 2025 | 6,610 | 6,700 | 6,700 | 6,930 | 6,610 | 401,217 |
| September 11, 2025 | 6,580 | 6,510 | 6,510 | 6,630 | 6,470 | 200,986 |
| September 10, 2025 | 6,470 | 6,530 | 6,530 | 6,650 | 6,380 | 399,171 |
| September 09, 2025 | 5,950 | 6,380 | 6,380 | 6,410 | 5,950 | 367,544 |
| September 08, 2025 | 5,960 | 5,940 | 5,940 | 6,060 | 5,890 | 42,407 |
| September 05, 2025 | 6,040 | 5,990 | 5,990 | 6,070 | 5,960 | 37,441 |
| September 04, 2025 | 5,960 | 5,970 | 5,970 | 6,060 | 5,960 | 57,678 |
| September 03, 2025 | 5,830 | 5,960 | 5,960 | 5,960 | 5,800 | 54,242 |
| September 02, 2025 | 5,850 | 5,830 | 5,830 | 5,900 | 5,760 | 58,583 |
| September 01, 2025 | 5,880 | 5,730 | 5,730 | 5,960 | 5,730 | 92,848 |
| August 29, 2025 | 6,000 | 5,900 | 5,900 | 6,060 | 5,890 | 94,544 |
| August 28, 2025 | 6,130 | 5,960 | 5,960 | 6,170 | 5,960 | 111,255 |
| August 27, 2025 | 6,250 | 6,100 | 6,100 | 6,250 | 6,040 | 106,703 |
| August 26, 2025 | 6,180 | 6,210 | 6,210 | 6,500 | 6,120 | 403,405 |
| August 25, 2025 | 5,730 | 6,250 | 6,250 | 6,480 | 5,730 | 629,756 |
| August 22, 2025 | 5,600 | 5,700 | 5,700 | 5,730 | 5,570 | 36,239 |