5,460.00
-60(-1.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 5,350 | 5,520 | 5,520 | 5,590 | 5,300 | 882,440 |
| November 18, 2025 | 5,410 | 5,340 | 5,340 | 5,500 | 5,330 | 615,018 |
| November 17, 2025 | 5,240 | 5,410 | 5,410 | 5,460 | 5,220 | 910,791 |
| November 14, 2025 | 5,030 | 5,230 | 5,230 | 5,350 | 5,020 | 1.14M |
| November 13, 2025 | 4,985 | 5,030 | 5,030 | 5,100 | 4,965 | 305,361 |
| November 12, 2025 | 4,935 | 4,985 | 4,985 | 4,995 | 4,905 | 152,804 |
| November 11, 2025 | 5,000 | 4,940 | 4,940 | 5,060 | 4,915 | 208,539 |
| November 10, 2025 | 4,825 | 5,000 | 5,000 | 5,030 | 4,820 | 394,216 |
| November 07, 2025 | 4,915 | 4,815 | 4,815 | 4,915 | 4,760 | 332,922 |
| November 06, 2025 | 4,865 | 4,850 | 4,850 | 4,915 | 4,825 | 223,116 |
| November 05, 2025 | 4,855 | 4,865 | 4,865 | 4,915 | 4,740 | 461,218 |
| November 04, 2025 | 4,910 | 4,855 | 4,855 | 4,920 | 4,850 | 407,572 |
| November 03, 2025 | 4,995 | 4,910 | 4,910 | 5,030 | 4,900 | 541,291 |
| October 31, 2025 | 4,995 | 4,995 | 4,995 | 5,040 | 4,965 | 274,497 |
| October 30, 2025 | 5,040 | 4,995 | 4,995 | 5,100 | 4,950 | 483,430 |
| October 29, 2025 | 5,090 | 5,040 | 5,040 | 5,130 | 5,030 | 407,990 |
| October 28, 2025 | 5,130 | 5,130 | 5,130 | 5,190 | 5,100 | 221,504 |
| October 27, 2025 | 5,040 | 5,130 | 5,130 | 5,160 | 5,040 | 265,642 |
| October 24, 2025 | 5,070 | 5,080 | 5,080 | 5,120 | 5,050 | 196,769 |
| October 23, 2025 | 5,110 | 5,100 | 5,100 | 5,190 | 5,050 | 220,129 |
| October 22, 2025 | 5,070 | 5,110 | 5,110 | 5,110 | 5,030 | 192,423 |
| October 21, 2025 | 5,130 | 5,070 | 5,070 | 5,130 | 5,000 | 324,002 |
| October 20, 2025 | 5,000 | 5,130 | 5,130 | 5,200 | 5,000 | 308,929 |
| October 17, 2025 | 5,060 | 5,020 | 5,020 | 5,060 | 4,990 | 309,985 |
| October 16, 2025 | 5,160 | 5,060 | 5,060 | 5,170 | 5,040 | 282,017 |
| October 15, 2025 | 5,300 | 5,160 | 5,160 | 5,300 | 5,120 | 270,312 |
| October 14, 2025 | 5,220 | 5,190 | 5,190 | 5,460 | 5,170 | 719,271 |
| October 13, 2025 | 5,020 | 5,290 | 5,290 | 5,320 | 4,950 | 838,867 |
| October 10, 2025 | 4,995 | 4,950 | 4,950 | 5,040 | 4,945 | 416,798 |
| October 02, 2025 | 4,990 | 4,995 | 4,995 | 5,060 | 4,800 | 370,110 |
| October 01, 2025 | 4,915 | 4,990 | 4,990 | 5,000 | 4,855 | 295,972 |
| September 30, 2025 | 4,915 | 4,900 | 4,900 | 4,935 | 4,800 | 277,059 |
| September 29, 2025 | 4,950 | 4,910 | 4,910 | 5,060 | 4,880 | 260,289 |
| September 26, 2025 | 5,000 | 4,870 | 4,870 | 5,020 | 4,800 | 642,818 |
| September 25, 2025 | 5,030 | 4,995 | 4,995 | 5,040 | 4,935 | 419,956 |
| September 24, 2025 | 5,250 | 5,030 | 5,030 | 5,260 | 5,030 | 558,869 |
| September 23, 2025 | 5,470 | 5,260 | 5,260 | 5,480 | 5,250 | 735,210 |
| September 22, 2025 | 5,580 | 5,470 | 5,470 | 5,840 | 5,450 | 4.47M |
| September 19, 2025 | 5,190 | 5,220 | 5,220 | 5,280 | 5,170 | 350,189 |
| September 18, 2025 | 5,180 | 5,190 | 5,190 | 5,320 | 5,170 | 403,727 |
| September 17, 2025 | 5,090 | 5,170 | 5,170 | 5,240 | 5,090 | 427,865 |
| September 16, 2025 | 5,170 | 5,140 | 5,140 | 5,200 | 5,110 | 276,149 |
| September 15, 2025 | 5,210 | 5,150 | 5,150 | 5,220 | 5,120 | 495,975 |
| September 12, 2025 | 5,120 | 5,150 | 5,150 | 5,220 | 4,985 | 934,154 |
| September 11, 2025 | 4,895 | 5,100 | 5,100 | 5,190 | 4,890 | 2.61M |
| September 10, 2025 | 4,620 | 4,750 | 4,750 | 4,755 | 4,575 | 315,260 |
| September 09, 2025 | 4,750 | 4,630 | 4,630 | 4,755 | 4,582 | 377,154 |
| September 08, 2025 | 4,800 | 4,735 | 4,735 | 4,800 | 4,700 | 202,439 |
| September 05, 2025 | 4,660 | 4,800 | 4,800 | 4,840 | 4,660 | 356,249 |
| September 04, 2025 | 4,500 | 4,660 | 4,660 | 4,740 | 4,500 | 273,938 |
| September 03, 2025 | 4,550 | 4,520 | 4,520 | 4,670 | 4,505 | 366,196 |
| September 02, 2025 | 4,600 | 4,550 | 4,550 | 4,645 | 4,545 | 347,783 |
| September 01, 2025 | 4,580 | 4,605 | 4,605 | 4,680 | 4,580 | 179,467 |
| August 29, 2025 | 4,740 | 4,635 | 4,635 | 4,760 | 4,630 | 264,930 |
| August 28, 2025 | 4,790 | 4,740 | 4,740 | 4,800 | 4,740 | 143,041 |
| August 27, 2025 | 4,915 | 4,800 | 4,800 | 4,915 | 4,790 | 195,184 |
| August 26, 2025 | 4,805 | 4,875 | 4,875 | 4,955 | 4,780 | 229,585 |
| August 25, 2025 | 4,720 | 4,805 | 4,805 | 4,845 | 4,720 | 125,669 |
| August 22, 2025 | 4,720 | 4,715 | 4,715 | 4,765 | 4,705 | 136,845 |
| August 21, 2025 | 4,650 | 4,680 | 4,680 | 4,720 | 4,650 | 116,348 |
