5,490.00
+240(+4.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5,200 | 5,490 | 5,490 | 5,610 | 5,200 | 146,368 |
| November 07, 2025 | 5,250 | 5,250 | 5,250 | 5,330 | 5,220 | 84,428 |
| November 06, 2025 | 5,380 | 5,360 | 5,360 | 5,410 | 5,270 | 92,904 |
| November 05, 2025 | 5,450 | 5,340 | 5,340 | 5,450 | 5,200 | 190,777 |
| November 04, 2025 | 5,560 | 5,450 | 5,450 | 5,560 | 5,400 | 205,564 |
| November 03, 2025 | 5,680 | 5,560 | 5,560 | 5,715 | 5,550 | 151,699 |
| October 31, 2025 | 5,750 | 5,710 | 5,710 | 5,750 | 5,710 | 57,664 |
| October 30, 2025 | 5,880 | 5,730 | 5,730 | 5,900 | 5,730 | 143,637 |
| October 29, 2025 | 5,950 | 5,850 | 5,850 | 5,960 | 5,830 | 80,929 |
| October 28, 2025 | 5,940 | 5,910 | 5,910 | 5,960 | 5,900 | 42,411 |
| October 27, 2025 | 6,070 | 5,920 | 5,920 | 6,070 | 5,840 | 94,032 |
| October 24, 2025 | 5,920 | 5,900 | 5,900 | 5,940 | 5,850 | 87,041 |
| October 23, 2025 | 5,920 | 5,890 | 5,890 | 5,950 | 5,880 | 67,581 |
| October 22, 2025 | 5,890 | 5,900 | 5,900 | 5,930 | 5,840 | 68,135 |
| October 21, 2025 | 5,940 | 5,880 | 5,880 | 5,990 | 5,860 | 111,990 |
| October 20, 2025 | 5,940 | 5,850 | 5,850 | 5,940 | 5,730 | 129,843 |
| October 17, 2025 | 6,170 | 5,940 | 5,940 | 6,180 | 5,570 | 260,780 |
| October 16, 2025 | 6,210 | 6,150 | 6,150 | 6,220 | 6,140 | 139,454 |
| October 15, 2025 | 6,160 | 6,200 | 6,200 | 6,200 | 6,160 | 46,603 |
| October 14, 2025 | 6,220 | 6,160 | 6,160 | 6,240 | 6,150 | 99,200 |
| October 13, 2025 | 6,150 | 6,200 | 6,200 | 6,220 | 6,130 | 77,631 |
| October 10, 2025 | 6,270 | 6,230 | 6,230 | 6,280 | 6,150 | 153,572 |
| October 02, 2025 | 6,360 | 6,320 | 6,320 | 6,380 | 6,300 | 135,085 |
| October 01, 2025 | 6,430 | 6,360 | 6,360 | 6,440 | 6,340 | 34,472 |
| September 30, 2025 | 6,400 | 6,400 | 6,400 | 6,440 | 6,360 | 40,786 |
| September 29, 2025 | 6,480 | 6,440 | 6,440 | 6,490 | 6,390 | 28,728 |
| September 26, 2025 | 6,450 | 6,370 | 6,370 | 6,480 | 6,350 | 51,815 |
| September 25, 2025 | 6,500 | 6,450 | 6,450 | 6,500 | 6,430 | 32,361 |
| September 24, 2025 | 6,520 | 6,430 | 6,430 | 6,520 | 6,430 | 76,306 |
| September 23, 2025 | 6,580 | 6,520 | 6,520 | 6,620 | 6,180 | 68,375 |
| September 22, 2025 | 6,630 | 6,600 | 6,600 | 6,640 | 6,590 | 39,390 |
| September 19, 2025 | 6,660 | 6,630 | 6,630 | 6,660 | 6,590 | 51,856 |
| September 18, 2025 | 6,710 | 6,660 | 6,660 | 6,730 | 6,650 | 39,969 |
| September 17, 2025 | 6,610 | 6,650 | 6,650 | 6,670 | 6,590 | 59,383 |
| September 16, 2025 | 6,600 | 6,620 | 6,620 | 6,640 | 6,600 | 47,326 |
| September 15, 2025 | 6,580 | 6,610 | 6,610 | 6,640 | 6,570 | 67,476 |
| September 12, 2025 | 6,610 | 6,580 | 6,580 | 6,630 | 6,570 | 37,460 |
| September 11, 2025 | 6,640 | 6,550 | 6,550 | 6,640 | 6,550 | 45,151 |
| September 10, 2025 | 6,540 | 6,600 | 6,600 | 6,610 | 6,540 | 45,580 |
| September 09, 2025 | 6,550 | 6,560 | 6,560 | 6,620 | 6,550 | 36,130 |
| September 08, 2025 | 6,570 | 6,550 | 6,550 | 6,600 | 6,550 | 20,316 |
| September 05, 2025 | 6,610 | 6,550 | 6,550 | 6,610 | 6,530 | 36,657 |
| September 04, 2025 | 6,480 | 6,600 | 6,600 | 6,600 | 6,420 | 35,933 |
| September 03, 2025 | 6,420 | 6,470 | 6,470 | 6,495 | 6,420 | 29,800 |
| September 02, 2025 | 6,410 | 6,430 | 6,430 | 6,460 | 6,370 | 44,430 |
| September 01, 2025 | 6,600 | 6,420 | 6,420 | 6,600 | 6,410 | 74,207 |
| August 29, 2025 | 6,610 | 6,590 | 6,590 | 6,650 | 6,570 | 43,565 |
| August 28, 2025 | 6,630 | 6,620 | 6,620 | 6,670 | 6,610 | 41,136 |
| August 27, 2025 | 6,740 | 6,640 | 6,640 | 6,740 | 6,640 | 46,893 |
| August 26, 2025 | 6,710 | 6,720 | 6,720 | 6,780 | 6,700 | 24,987 |
| August 25, 2025 | 6,740 | 6,720 | 6,720 | 6,760 | 6,600 | 49,499 |
| August 22, 2025 | 6,720 | 6,740 | 6,740 | 6,740 | 6,650 | 40,171 |
| August 21, 2025 | 6,720 | 6,720 | 6,720 | 6,750 | 6,690 | 21,199 |
| August 20, 2025 | 6,690 | 6,700 | 6,700 | 6,700 | 6,610 | 48,812 |
| August 19, 2025 | 6,770 | 6,700 | 6,700 | 6,780 | 6,690 | 41,171 |
| August 18, 2025 | 6,850 | 6,770 | 6,770 | 6,850 | 6,730 | 44,621 |
| August 14, 2025 | 6,870 | 6,850 | 6,850 | 6,890 | 6,810 | 42,137 |
| August 13, 2025 | 6,810 | 6,890 | 6,890 | 6,890 | 6,770 | 54,366 |
| August 12, 2025 | 6,780 | 6,770 | 6,770 | 6,860 | 6,770 | 59,966 |
| August 11, 2025 | 6,970 | 6,820 | 6,820 | 6,970 | 6,820 | 79,125 |