4,720.00
-50(-1.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 4,770 | 4,720 | 4,720 | 4,770 | 4,690 | 38,823 |
| November 07, 2025 | 4,655 | 4,770 | 4,770 | 4,780 | 4,655 | 50,400 |
| November 06, 2025 | 4,720 | 4,700 | 4,700 | 4,735 | 4,655 | 28,625 |
| November 05, 2025 | 4,675 | 4,670 | 4,670 | 4,720 | 4,635 | 45,013 |
| November 04, 2025 | 4,720 | 4,695 | 4,695 | 4,720 | 4,650 | 73,847 |
| November 03, 2025 | 4,725 | 4,700 | 4,700 | 4,725 | 4,675 | 52,213 |
| October 31, 2025 | 4,715 | 4,725 | 4,725 | 4,725 | 4,695 | 39,439 |
| October 30, 2025 | 4,750 | 4,715 | 4,715 | 4,755 | 4,500 | 75,492 |
| October 29, 2025 | 4,775 | 4,750 | 4,750 | 4,775 | 4,705 | 34,566 |
| October 28, 2025 | 4,760 | 4,750 | 4,750 | 4,760 | 4,715 | 48,579 |
| October 27, 2025 | 4,750 | 4,760 | 4,760 | 4,780 | 4,745 | 51,737 |
| October 24, 2025 | 4,760 | 4,755 | 4,755 | 4,780 | 4,710 | 50,656 |
| October 23, 2025 | 4,760 | 4,755 | 4,755 | 4,760 | 4,685 | 43,088 |
| October 22, 2025 | 4,725 | 4,760 | 4,760 | 4,760 | 4,685 | 41,398 |
| October 21, 2025 | 4,705 | 4,730 | 4,730 | 4,730 | 4,690 | 73,577 |
| October 20, 2025 | 4,705 | 4,710 | 4,710 | 4,710 | 4,670 | 46,518 |
| October 17, 2025 | 4,730 | 4,705 | 4,705 | 4,730 | 4,665 | 44,410 |
| October 16, 2025 | 4,735 | 4,715 | 4,715 | 4,735 | 4,685 | 46,876 |
| October 15, 2025 | 4,735 | 4,730 | 4,730 | 4,735 | 4,705 | 44,526 |
| October 14, 2025 | 4,685 | 4,735 | 4,735 | 4,735 | 4,675 | 39,503 |
| October 13, 2025 | 4,700 | 4,685 | 4,685 | 4,700 | 4,645 | 40,418 |
| October 10, 2025 | 4,685 | 4,710 | 4,710 | 4,745 | 4,655 | 50,048 |
| October 02, 2025 | 4,690 | 4,685 | 4,685 | 4,690 | 4,650 | 43,989 |
| October 01, 2025 | 4,655 | 4,665 | 4,665 | 4,690 | 4,645 | 29,746 |
| September 30, 2025 | 4,665 | 4,655 | 4,655 | 4,670 | 4,645 | 34,765 |
| September 29, 2025 | 4,690 | 4,670 | 4,670 | 4,690 | 4,645 | 54,901 |
| September 26, 2025 | 4,700 | 4,695 | 4,695 | 4,700 | 4,625 | 42,053 |
| September 25, 2025 | 4,695 | 4,695 | 4,695 | 4,715 | 4,625 | 48,444 |
| September 24, 2025 | 4,695 | 4,700 | 4,700 | 4,720 | 4,655 | 36,784 |
| September 23, 2025 | 4,710 | 4,700 | 4,700 | 4,710 | 4,640 | 46,289 |
| September 22, 2025 | 4,720 | 4,710 | 4,710 | 4,720 | 4,680 | 48,824 |
| September 19, 2025 | 4,740 | 4,720 | 4,720 | 4,740 | 4,680 | 28,438 |
| September 18, 2025 | 4,720 | 4,725 | 4,725 | 4,745 | 4,665 | 51,945 |
| September 17, 2025 | 4,725 | 4,720 | 4,720 | 4,725 | 4,680 | 25,652 |
| September 16, 2025 | 4,725 | 4,725 | 4,725 | 4,730 | 4,685 | 44,757 |
| September 15, 2025 | 4,710 | 4,730 | 4,730 | 4,730 | 4,655 | 46,371 |
| September 12, 2025 | 4,745 | 4,710 | 4,710 | 4,745 | 4,450 | 47,894 |
| September 11, 2025 | 4,725 | 4,715 | 4,715 | 4,725 | 4,660 | 38,870 |
| September 10, 2025 | 4,740 | 4,690 | 4,690 | 4,740 | 4,665 | 57,042 |
| September 09, 2025 | 4,690 | 4,725 | 4,725 | 4,740 | 4,680 | 59,533 |
| September 08, 2025 | 4,660 | 4,690 | 4,690 | 4,690 | 4,645 | 44,642 |
| September 05, 2025 | 4,600 | 4,670 | 4,670 | 4,670 | 4,580 | 71,878 |
| September 04, 2025 | 4,510 | 4,585 | 4,585 | 4,595 | 4,495 | 71,853 |
| September 03, 2025 | 4,480 | 4,510 | 4,510 | 4,510 | 4,475 | 29,342 |
| September 02, 2025 | 4,495 | 4,495 | 4,495 | 4,500 | 4,475 | 25,169 |
| September 01, 2025 | 4,410 | 4,485 | 4,485 | 4,490 | 4,410 | 26,429 |
| August 29, 2025 | 4,440 | 4,485 | 4,485 | 4,490 | 4,440 | 24,786 |
| August 28, 2025 | 4,440 | 4,450 | 4,450 | 4,450 | 4,435 | 30,895 |
| August 27, 2025 | 4,445 | 4,450 | 4,450 | 4,450 | 4,425 | 25,341 |
| August 26, 2025 | 4,450 | 4,450 | 4,450 | 4,450 | 4,360 | 28,717 |
| August 25, 2025 | 4,425 | 4,450 | 4,450 | 4,465 | 4,425 | 37,622 |
| August 22, 2025 | 4,445 | 4,455 | 4,455 | 4,455 | 4,420 | 43,368 |
| August 21, 2025 | 4,365 | 4,430 | 4,430 | 4,435 | 4,360 | 44,089 |
| August 20, 2025 | 4,370 | 4,400 | 4,400 | 4,420 | 4,345 | 35,041 |
| August 19, 2025 | 4,315 | 4,400 | 4,400 | 4,400 | 4,315 | 56,848 |
| August 18, 2025 | 4,380 | 4,340 | 4,340 | 4,410 | 4,300 | 93,151 |
| August 14, 2025 | 4,425 | 4,385 | 4,385 | 4,430 | 4,330 | 212,228 |
| August 13, 2025 | 4,390 | 4,420 | 4,420 | 4,430 | 4,380 | 52,095 |
| August 12, 2025 | 4,415 | 4,390 | 4,390 | 4,420 | 4,370 | 46,218 |
| August 11, 2025 | 4,415 | 4,415 | 4,415 | 4,415 | 4,370 | 32,073 |