6,260.00
-130(-2.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 6,270 | 6,260 | 6,260 | 6,350 | 6,190 | 98,474 |
| November 20, 2025 | 6,360 | 6,390 | 6,390 | 6,450 | 6,320 | 83,277 |
| November 19, 2025 | 6,230 | 6,360 | 6,360 | 6,380 | 6,170 | 144,963 |
| November 18, 2025 | 6,420 | 6,220 | 6,220 | 6,530 | 6,220 | 188,827 |
| November 17, 2025 | 6,420 | 6,470 | 6,470 | 6,560 | 6,360 | 139,492 |
| November 14, 2025 | 6,640 | 6,410 | 6,410 | 6,640 | 6,410 | 150,575 |
| November 13, 2025 | 6,640 | 6,670 | 6,670 | 6,690 | 6,520 | 101,728 |
| November 12, 2025 | 6,480 | 6,640 | 6,640 | 6,640 | 6,370 | 239,060 |
| November 11, 2025 | 6,700 | 6,430 | 6,430 | 6,750 | 6,380 | 259,461 |
| November 10, 2025 | 6,530 | 6,700 | 6,700 | 6,720 | 6,460 | 136,289 |
| November 07, 2025 | 6,750 | 6,500 | 6,500 | 6,800 | 6,390 | 278,137 |
| November 06, 2025 | 6,700 | 6,790 | 6,790 | 6,790 | 6,490 | 142,910 |
| November 05, 2025 | 6,600 | 6,640 | 6,640 | 6,700 | 6,500 | 208,964 |
| November 04, 2025 | 6,740 | 6,600 | 6,600 | 6,740 | 6,480 | 231,486 |
| November 03, 2025 | 6,750 | 6,640 | 6,640 | 6,870 | 6,620 | 245,955 |
| October 31, 2025 | 6,690 | 6,770 | 6,770 | 6,810 | 6,630 | 222,295 |
| October 30, 2025 | 7,030 | 6,690 | 6,690 | 7,050 | 6,660 | 567,621 |
| October 29, 2025 | 7,220 | 7,050 | 7,050 | 7,230 | 7,030 | 130,709 |
| October 28, 2025 | 7,190 | 7,220 | 7,220 | 7,250 | 7,060 | 126,541 |
| October 27, 2025 | 7,170 | 7,190 | 7,190 | 7,270 | 7,100 | 180,862 |
| October 24, 2025 | 7,150 | 7,180 | 7,180 | 7,180 | 7,000 | 197,704 |
| October 23, 2025 | 7,250 | 7,090 | 7,090 | 7,350 | 7,040 | 292,776 |
| October 22, 2025 | 7,380 | 7,350 | 7,350 | 7,450 | 7,280 | 107,366 |
| October 21, 2025 | 7,540 | 7,410 | 7,410 | 7,590 | 7,300 | 236,127 |
| October 20, 2025 | 7,460 | 7,530 | 7,530 | 7,580 | 7,360 | 90,292 |
| October 17, 2025 | 7,680 | 7,460 | 7,460 | 7,720 | 7,360 | 365,091 |
| October 16, 2025 | 7,980 | 7,680 | 7,680 | 7,980 | 7,660 | 164,535 |
| October 15, 2025 | 7,900 | 7,950 | 7,950 | 7,960 | 7,810 | 99,662 |
| October 14, 2025 | 7,960 | 7,900 | 7,900 | 7,980 | 7,790 | 155,670 |
| October 13, 2025 | 7,900 | 7,960 | 7,960 | 7,990 | 7,780 | 93,225 |
| October 10, 2025 | 8,000 | 7,990 | 7,990 | 8,020 | 7,880 | 125,962 |
| October 02, 2025 | 8,040 | 7,960 | 7,960 | 8,120 | 7,920 | 133,126 |
| October 01, 2025 | 8,100 | 8,050 | 8,050 | 8,140 | 7,950 | 76,195 |
| September 30, 2025 | 8,040 | 8,050 | 8,050 | 8,140 | 7,930 | 124,824 |
| September 29, 2025 | 8,210 | 8,050 | 8,050 | 8,400 | 7,970 | 201,817 |
| September 26, 2025 | 8,180 | 8,200 | 8,200 | 8,210 | 8,030 | 139,337 |
| September 25, 2025 | 8,110 | 8,230 | 8,230 | 8,230 | 8,020 | 128,593 |
| September 24, 2025 | 7,900 | 8,090 | 8,090 | 8,320 | 7,900 | 404,519 |
| September 23, 2025 | 7,820 | 7,880 | 7,880 | 7,960 | 7,750 | 187,938 |
| September 22, 2025 | 8,050 | 7,750 | 7,750 | 8,050 | 7,710 | 190,863 |
| September 19, 2025 | 7,650 | 8,060 | 8,060 | 8,060 | 7,650 | 260,906 |
| September 18, 2025 | 7,700 | 7,640 | 7,640 | 7,730 | 7,580 | 221,830 |
| September 17, 2025 | 7,730 | 7,700 | 7,700 | 7,760 | 7,560 | 113,052 |
| September 16, 2025 | 7,790 | 7,700 | 7,700 | 7,900 | 7,660 | 161,078 |
| September 15, 2025 | 7,780 | 7,790 | 7,790 | 7,950 | 7,660 | 159,361 |
| September 12, 2025 | 7,600 | 7,750 | 7,750 | 7,800 | 7,600 | 183,561 |
| September 11, 2025 | 7,620 | 7,540 | 7,540 | 7,650 | 7,480 | 154,443 |
| September 10, 2025 | 7,470 | 7,620 | 7,620 | 7,660 | 7,440 | 159,330 |
| September 09, 2025 | 7,460 | 7,470 | 7,470 | 7,520 | 7,380 | 116,123 |
| September 08, 2025 | 7,480 | 7,450 | 7,450 | 7,510 | 7,390 | 89,039 |
| September 05, 2025 | 7,050 | 7,450 | 7,450 | 7,450 | 7,050 | 201,530 |
| September 04, 2025 | 7,130 | 7,040 | 7,040 | 7,130 | 6,990 | 129,529 |
| September 03, 2025 | 7,540 | 7,100 | 7,100 | 7,540 | 6,960 | 596,278 |
| September 02, 2025 | 7,400 | 7,530 | 7,530 | 7,560 | 7,350 | 231,290 |
| September 01, 2025 | 7,450 | 7,370 | 7,370 | 7,470 | 7,310 | 125,549 |
| August 29, 2025 | 7,370 | 7,450 | 7,450 | 7,470 | 7,300 | 123,869 |
| August 28, 2025 | 7,790 | 7,340 | 7,340 | 7,820 | 7,180 | 637,723 |
| August 27, 2025 | 8,080 | 7,710 | 7,710 | 8,120 | 7,650 | 398,289 |
| August 26, 2025 | 8,000 | 8,060 | 8,060 | 8,690 | 7,990 | 666,983 |
| August 25, 2025 | 8,060 | 7,990 | 7,990 | 8,100 | 7,990 | 199,897 |