3,130.00
-100(-3.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 3,220 | 3,135 | 3,135 | 3,270 | 3,120 | 1.87M |
| November 13, 2025 | 3,265 | 3,230 | 3,230 | 3,300 | 3,220 | 2.52M |
| November 12, 2025 | 3,110 | 3,275 | 3,275 | 3,275 | 3,080 | 2.18M |
| November 11, 2025 | 3,120 | 3,110 | 3,110 | 3,190 | 3,090 | 1.38M |
| November 10, 2025 | 3,080 | 3,130 | 3,130 | 3,185 | 3,075 | 1.32M |
| November 07, 2025 | 3,245 | 3,050 | 3,050 | 3,245 | 2,990 | 2.48M |
| November 06, 2025 | 3,040 | 3,130 | 3,130 | 3,165 | 2,995 | 2.59M |
| November 05, 2025 | 3,055 | 3,005 | 3,005 | 3,065 | 2,940 | 1.9M |
| November 04, 2025 | 3,000 | 3,020 | 3,020 | 3,025 | 2,970 | 1.46M |
| November 03, 2025 | 3,040 | 3,005 | 3,005 | 3,055 | 2,990 | 1.67M |
| October 31, 2025 | 3,060 | 3,030 | 3,030 | 3,075 | 3,020 | 1.29M |
| October 30, 2025 | 3,100 | 3,055 | 3,055 | 3,140 | 3,050 | 2.08M |
| October 29, 2025 | 3,150 | 3,110 | 3,110 | 3,150 | 3,085 | 1.31M |
| October 28, 2025 | 3,150 | 3,130 | 3,130 | 3,180 | 3,115 | 1.05M |
| October 27, 2025 | 3,110 | 3,150 | 3,150 | 3,155 | 3,100 | 1.71M |
| October 24, 2025 | 3,120 | 3,125 | 3,125 | 3,150 | 3,095 | 1.24M |
| October 23, 2025 | 3,130 | 3,100 | 3,100 | 3,155 | 3,090 | 1.02M |
| October 22, 2025 | 3,145 | 3,160 | 3,160 | 3,170 | 3,095 | 960,334 |
| October 21, 2025 | 3,185 | 3,140 | 3,140 | 3,235 | 3,130 | 1.01M |
| October 20, 2025 | 3,110 | 3,175 | 3,175 | 3,185 | 3,050 | 1.32M |
| October 17, 2025 | 3,155 | 3,100 | 3,100 | 3,165 | 3,095 | 1.29M |
| October 16, 2025 | 3,185 | 3,180 | 3,180 | 3,245 | 3,160 | 1.12M |
| October 15, 2025 | 3,160 | 3,180 | 3,180 | 3,185 | 3,125 | 820,825 |
| October 14, 2025 | 3,055 | 3,165 | 3,165 | 3,200 | 3,050 | 1.72M |
| October 13, 2025 | 3,080 | 3,085 | 3,085 | 3,090 | 3,010 | 1M |
| October 10, 2025 | 3,165 | 3,100 | 3,100 | 3,175 | 3,090 | 1.55M |
| October 02, 2025 | 3,145 | 3,160 | 3,160 | 3,245 | 3,140 | 1.69M |
| October 01, 2025 | 3,160 | 3,140 | 3,140 | 3,165 | 3,130 | 435,652 |
| September 30, 2025 | 3,140 | 3,145 | 3,145 | 3,155 | 3,120 | 445,606 |
| September 29, 2025 | 3,150 | 3,145 | 3,145 | 3,190 | 3,135 | 758,435 |
| September 26, 2025 | 3,170 | 3,120 | 3,120 | 3,175 | 3,105 | 1.21M |
| September 25, 2025 | 3,195 | 3,160 | 3,160 | 3,195 | 3,135 | 923,950 |
| September 24, 2025 | 3,245 | 3,185 | 3,185 | 3,250 | 3,175 | 763,402 |
| September 23, 2025 | 3,255 | 3,250 | 3,250 | 3,310 | 3,205 | 1.33M |
| September 22, 2025 | 3,310 | 3,270 | 3,270 | 3,335 | 3,260 | 772,706 |
| September 19, 2025 | 3,365 | 3,285 | 3,285 | 3,380 | 3,280 | 1.93M |
| September 18, 2025 | 3,385 | 3,380 | 3,380 | 3,400 | 3,310 | 1.33M |
| September 17, 2025 | 3,445 | 3,375 | 3,375 | 3,450 | 3,350 | 1.29M |
| September 16, 2025 | 3,535 | 3,450 | 3,450 | 3,545 | 3,450 | 1.75M |
| September 15, 2025 | 3,340 | 3,525 | 3,525 | 3,610 | 3,335 | 4.1M |
| September 12, 2025 | 3,365 | 3,355 | 3,355 | 3,380 | 3,295 | 1.49M |
| September 11, 2025 | 3,325 | 3,320 | 3,320 | 3,335 | 3,245 | 2.04M |
| September 10, 2025 | 3,290 | 3,310 | 3,310 | 3,325 | 3,260 | 1.83M |
| September 09, 2025 | 3,135 | 3,240 | 3,240 | 3,255 | 3,125 | 1.94M |
| September 08, 2025 | 3,105 | 3,115 | 3,115 | 3,130 | 3,080 | 933,591 |
| September 05, 2025 | 3,100 | 3,110 | 3,110 | 3,125 | 3,085 | 895,110 |
| September 04, 2025 | 3,070 | 3,115 | 3,115 | 3,120 | 3,070 | 658,296 |
| September 03, 2025 | 3,110 | 3,090 | 3,090 | 3,145 | 3,080 | 996,678 |
| September 02, 2025 | 3,125 | 3,125 | 3,125 | 3,160 | 3,100 | 1.22M |
| September 01, 2025 | 3,130 | 3,125 | 3,125 | 3,145 | 3,080 | 859,423 |
| August 29, 2025 | 3,165 | 3,135 | 3,135 | 3,175 | 3,120 | 1.08M |
| August 28, 2025 | 3,050 | 3,130 | 3,130 | 3,150 | 3,045 | 1.01M |
| August 27, 2025 | 3,090 | 3,075 | 3,075 | 3,090 | 3,055 | 649,373 |
| August 26, 2025 | 3,130 | 3,080 | 3,080 | 3,150 | 3,075 | 833,434 |
| August 25, 2025 | 3,105 | 3,140 | 3,140 | 3,150 | 3,100 | 983,400 |
| August 22, 2025 | 3,110 | 3,085 | 3,085 | 3,165 | 3,055 | 910,025 |
| August 21, 2025 | 3,080 | 3,105 | 3,105 | 3,135 | 3,080 | 840,925 |
| August 20, 2025 | 3,125 | 3,090 | 3,090 | 3,130 | 3,005 | 1.59M |
| August 19, 2025 | 3,100 | 3,120 | 3,120 | 3,160 | 3,050 | 2.33M |
| August 18, 2025 | 3,125 | 3,100 | 3,100 | 3,135 | 3,055 | 1.42M |