6,790.00
+90(+1.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6,730 | 6,700 | 6,700 | 6,800 | 6,700 | 42,043 |
| November 12, 2025 | 6,520 | 6,730 | 6,730 | 6,740 | 6,430 | 36,385 |
| November 11, 2025 | 6,520 | 6,400 | 6,400 | 6,690 | 6,390 | 34,282 |
| November 10, 2025 | 6,430 | 6,520 | 6,520 | 6,660 | 6,410 | 39,900 |
| November 07, 2025 | 6,570 | 6,380 | 6,380 | 6,610 | 6,370 | 42,526 |
| November 06, 2025 | 6,700 | 6,570 | 6,570 | 6,740 | 6,550 | 17,390 |
| November 05, 2025 | 6,550 | 6,560 | 6,560 | 6,660 | 6,420 | 30,363 |
| November 04, 2025 | 6,560 | 6,550 | 6,550 | 6,600 | 6,430 | 44,197 |
| November 03, 2025 | 6,610 | 6,560 | 6,560 | 6,640 | 6,550 | 52,365 |
| October 31, 2025 | 6,680 | 6,610 | 6,610 | 6,700 | 6,600 | 32,135 |
| October 30, 2025 | 6,780 | 6,680 | 6,680 | 6,780 | 6,630 | 68,382 |
| October 29, 2025 | 6,860 | 6,780 | 6,780 | 6,870 | 6,755 | 28,009 |
| October 28, 2025 | 6,930 | 6,860 | 6,860 | 6,980 | 6,840 | 28,999 |
| October 27, 2025 | 6,800 | 6,930 | 6,930 | 6,970 | 6,720 | 51,151 |
| October 24, 2025 | 6,900 | 6,790 | 6,790 | 6,900 | 6,770 | 16,099 |
| October 23, 2025 | 6,850 | 6,820 | 6,820 | 6,910 | 6,800 | 43,777 |
| October 22, 2025 | 6,940 | 6,890 | 6,890 | 6,940 | 6,800 | 34,236 |
| October 21, 2025 | 6,950 | 6,880 | 6,880 | 7,010 | 6,830 | 40,376 |
| October 20, 2025 | 6,910 | 6,950 | 6,950 | 6,950 | 6,800 | 27,552 |
| October 17, 2025 | 7,020 | 6,890 | 6,890 | 7,020 | 6,890 | 43,066 |
| October 16, 2025 | 6,980 | 7,000 | 7,000 | 7,030 | 6,930 | 49,420 |
| October 15, 2025 | 7,040 | 7,010 | 7,010 | 7,040 | 6,920 | 19,273 |
| October 14, 2025 | 7,010 | 6,920 | 6,920 | 7,030 | 6,870 | 48,690 |
| October 13, 2025 | 7,000 | 6,970 | 6,970 | 7,010 | 6,880 | 24,316 |
| October 10, 2025 | 7,050 | 6,990 | 6,990 | 7,050 | 6,940 | 67,978 |
| October 02, 2025 | 7,170 | 7,040 | 7,040 | 7,170 | 7,000 | 22,975 |
| October 01, 2025 | 7,100 | 7,060 | 7,060 | 7,140 | 7,050 | 18,180 |
| September 30, 2025 | 7,100 | 7,070 | 7,070 | 7,120 | 7,060 | 15,057 |
| September 29, 2025 | 7,140 | 7,100 | 7,100 | 7,210 | 7,090 | 52,551 |
| September 26, 2025 | 7,170 | 7,140 | 7,140 | 7,170 | 7,100 | 34,044 |
| September 25, 2025 | 7,160 | 7,170 | 7,170 | 7,190 | 7,130 | 10,701 |
| September 24, 2025 | 7,210 | 7,140 | 7,140 | 7,240 | 7,130 | 37,195 |
| September 23, 2025 | 7,300 | 7,240 | 7,240 | 7,300 | 7,220 | 20,758 |
| September 22, 2025 | 7,220 | 7,280 | 7,280 | 7,300 | 7,210 | 11,900 |
| September 19, 2025 | 7,280 | 7,220 | 7,220 | 7,340 | 7,210 | 27,353 |
| September 18, 2025 | 7,340 | 7,290 | 7,290 | 7,340 | 7,230 | 29,371 |
| September 17, 2025 | 7,250 | 7,240 | 7,240 | 7,290 | 7,180 | 36,440 |
| September 16, 2025 | 7,230 | 7,190 | 7,190 | 7,250 | 7,170 | 40,200 |
| September 15, 2025 | 7,300 | 7,250 | 7,250 | 7,320 | 7,180 | 24,087 |
| September 12, 2025 | 7,310 | 7,260 | 7,260 | 7,380 | 7,240 | 23,582 |
| September 11, 2025 | 7,350 | 7,300 | 7,300 | 7,470 | 7,300 | 15,972 |
| September 10, 2025 | 7,350 | 7,340 | 7,340 | 7,480 | 7,250 | 20,945 |
| September 09, 2025 | 7,260 | 7,240 | 7,240 | 7,310 | 7,200 | 10,416 |
| September 08, 2025 | 7,250 | 7,260 | 7,260 | 7,300 | 7,160 | 17,451 |
| September 05, 2025 | 7,250 | 7,210 | 7,210 | 7,320 | 7,170 | 12,163 |
| September 04, 2025 | 7,110 | 7,250 | 7,250 | 7,280 | 7,110 | 7,207 |
| September 03, 2025 | 7,140 | 7,130 | 7,130 | 7,160 | 7,110 | 10,936 |
| September 02, 2025 | 7,240 | 7,120 | 7,120 | 7,240 | 7,040 | 10,310 |
| September 01, 2025 | 7,230 | 7,100 | 7,100 | 7,240 | 7,090 | 19,305 |
| August 29, 2025 | 7,290 | 7,250 | 7,250 | 7,290 | 7,230 | 13,278 |
| August 28, 2025 | 7,290 | 7,250 | 7,250 | 7,350 | 7,250 | 5,572 |
| August 27, 2025 | 7,470 | 7,260 | 7,260 | 7,470 | 7,260 | 9,898 |
| August 26, 2025 | 7,290 | 7,400 | 7,400 | 7,420 | 7,290 | 11,744 |
| August 25, 2025 | 7,230 | 7,290 | 7,290 | 7,330 | 7,230 | 19,362 |
| August 22, 2025 | 7,390 | 7,250 | 7,250 | 7,390 | 7,210 | 13,768 |
| August 21, 2025 | 7,210 | 7,320 | 7,320 | 7,360 | 7,210 | 12,680 |
| August 20, 2025 | 7,230 | 7,290 | 7,290 | 7,300 | 7,200 | 20,140 |
| August 19, 2025 | 7,160 | 7,270 | 7,270 | 7,380 | 7,160 | 19,596 |
| August 18, 2025 | 7,410 | 7,270 | 7,270 | 7,480 | 7,270 | 48,282 |
| August 14, 2025 | 7,400 | 7,420 | 7,420 | 7,590 | 7,400 | 48,033 |