3,020.00
-100(-3.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,070 | 3,020 | 3,020 | 3,115 | 2,990 | 256,296 |
| November 06, 2025 | 3,060 | 3,120 | 3,120 | 3,245 | 3,055 | 393,152 |
| November 05, 2025 | 3,025 | 3,060 | 3,060 | 3,080 | 2,950 | 339,080 |
| November 04, 2025 | 3,025 | 3,030 | 3,030 | 3,115 | 3,000 | 323,502 |
| November 03, 2025 | 3,075 | 3,020 | 3,020 | 3,115 | 3,010 | 305,900 |
| October 31, 2025 | 3,080 | 3,040 | 3,040 | 3,150 | 3,030 | 245,722 |
| October 30, 2025 | 3,185 | 3,080 | 3,080 | 3,190 | 3,035 | 299,694 |
| October 29, 2025 | 3,315 | 3,185 | 3,185 | 3,325 | 3,170 | 330,878 |
| October 28, 2025 | 3,250 | 3,315 | 3,315 | 3,320 | 3,200 | 232,238 |
| October 27, 2025 | 3,190 | 3,250 | 3,250 | 3,335 | 3,185 | 222,416 |
| October 24, 2025 | 3,305 | 3,220 | 3,220 | 3,360 | 3,180 | 319,250 |
| October 23, 2025 | 3,410 | 3,300 | 3,300 | 3,420 | 3,275 | 381,129 |
| October 22, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,365 | 238,442 |
| October 21, 2025 | 3,460 | 3,430 | 3,430 | 3,515 | 3,410 | 259,144 |
| October 20, 2025 | 3,510 | 3,460 | 3,460 | 3,550 | 3,445 | 281,343 |
| October 17, 2025 | 3,540 | 3,500 | 3,500 | 3,570 | 3,450 | 246,248 |
| October 16, 2025 | 3,635 | 3,540 | 3,540 | 3,635 | 3,535 | 259,237 |
| October 15, 2025 | 3,610 | 3,615 | 3,615 | 3,685 | 3,600 | 179,194 |
| October 14, 2025 | 3,715 | 3,610 | 3,610 | 3,750 | 3,590 | 218,227 |
| October 13, 2025 | 3,780 | 3,680 | 3,680 | 3,780 | 3,585 | 294,813 |
| October 10, 2025 | 3,915 | 3,815 | 3,815 | 3,940 | 3,720 | 210,464 |
| October 02, 2025 | 3,745 | 3,860 | 3,860 | 3,945 | 3,745 | 176,361 |
| October 01, 2025 | 3,855 | 3,740 | 3,740 | 3,895 | 3,725 | 212,781 |
| September 30, 2025 | 3,870 | 3,850 | 3,850 | 3,880 | 3,845 | 80,082 |
| September 29, 2025 | 3,850 | 3,860 | 3,860 | 3,900 | 3,835 | 100,048 |
| September 26, 2025 | 3,930 | 3,850 | 3,850 | 3,930 | 3,795 | 164,778 |
| September 25, 2025 | 3,985 | 3,935 | 3,935 | 4,010 | 3,890 | 187,293 |
| September 24, 2025 | 3,990 | 3,985 | 3,985 | 4,010 | 3,900 | 288,923 |
| September 23, 2025 | 4,035 | 3,990 | 3,990 | 4,090 | 3,935 | 470,738 |
| September 22, 2025 | 4,005 | 4,030 | 4,030 | 4,045 | 3,950 | 541,946 |
| September 19, 2025 | 3,945 | 4,000 | 4,000 | 4,315 | 3,880 | 1.19M |
| September 18, 2025 | 3,885 | 3,910 | 3,910 | 3,925 | 3,820 | 181,648 |
| September 17, 2025 | 3,895 | 3,855 | 3,855 | 3,895 | 3,800 | 275,999 |
| September 16, 2025 | 4,220 | 3,895 | 3,895 | 4,220 | 3,880 | 494,945 |
| September 15, 2025 | 4,065 | 4,220 | 4,220 | 4,400 | 4,060 | 941,960 |
| September 12, 2025 | 4,000 | 4,060 | 4,060 | 4,080 | 3,945 | 206,729 |
| September 11, 2025 | 3,915 | 3,955 | 3,955 | 4,100 | 3,815 | 304,075 |
| September 10, 2025 | 3,835 | 3,920 | 3,920 | 3,950 | 3,780 | 211,630 |
| September 09, 2025 | 3,770 | 3,835 | 3,835 | 3,880 | 3,670 | 228,999 |
| September 08, 2025 | 3,540 | 3,770 | 3,770 | 3,910 | 3,540 | 522,919 |
| September 05, 2025 | 3,555 | 3,560 | 3,560 | 3,610 | 3,500 | 92,730 |
| September 04, 2025 | 3,550 | 3,555 | 3,555 | 3,575 | 3,500 | 80,377 |
| September 03, 2025 | 3,455 | 3,550 | 3,550 | 3,635 | 3,450 | 198,590 |
| September 02, 2025 | 3,415 | 3,455 | 3,455 | 3,490 | 3,385 | 98,831 |
| September 01, 2025 | 3,435 | 3,405 | 3,405 | 3,440 | 3,370 | 69,221 |
| August 29, 2025 | 3,460 | 3,425 | 3,425 | 3,485 | 3,405 | 118,562 |
| August 28, 2025 | 3,500 | 3,460 | 3,460 | 3,535 | 3,440 | 95,775 |
| August 27, 2025 | 3,450 | 3,485 | 3,485 | 3,495 | 3,410 | 91,862 |
| August 26, 2025 | 3,375 | 3,425 | 3,425 | 3,445 | 3,335 | 174,466 |
| August 25, 2025 | 3,600 | 3,360 | 3,360 | 3,605 | 3,320 | 426,444 |
| August 22, 2025 | 3,620 | 3,565 | 3,565 | 3,685 | 3,550 | 177,596 |
| August 21, 2025 | 3,645 | 3,620 | 3,620 | 3,710 | 3,610 | 108,563 |
| August 20, 2025 | 3,670 | 3,645 | 3,645 | 3,675 | 3,450 | 300,835 |
| August 19, 2025 | 3,740 | 3,685 | 3,685 | 3,775 | 3,680 | 115,524 |
| August 18, 2025 | 3,840 | 3,740 | 3,740 | 3,855 | 3,740 | 178,352 |
| August 14, 2025 | 3,880 | 3,840 | 3,840 | 3,910 | 3,835 | 152,772 |
| August 13, 2025 | 3,890 | 3,880 | 3,880 | 3,930 | 3,835 | 131,966 |
| August 12, 2025 | 3,915 | 3,880 | 3,880 | 3,990 | 3,880 | 115,261 |
| August 11, 2025 | 4,005 | 3,920 | 3,920 | 4,045 | 3,860 | 237,261 |
| August 08, 2025 | 4,095 | 4,005 | 4,005 | 4,095 | 3,990 | 158,982 |