3,170.00
-150(-4.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,315 | 3,170 | 3,170 | 3,315 | 3,105 | 40,386 |
| November 06, 2025 | 3,345 | 3,320 | 3,320 | 3,375 | 3,250 | 22,109 |
| November 05, 2025 | 3,415 | 3,350 | 3,350 | 3,415 | 3,285 | 14,400 |
| November 04, 2025 | 3,400 | 3,415 | 3,415 | 3,465 | 3,350 | 16,873 |
| November 03, 2025 | 3,500 | 3,405 | 3,405 | 3,505 | 3,400 | 31,648 |
| October 31, 2025 | 3,625 | 3,500 | 3,500 | 3,635 | 3,500 | 19,921 |
| October 30, 2025 | 3,565 | 3,615 | 3,615 | 3,650 | 3,555 | 8,460 |
| October 29, 2025 | 3,575 | 3,565 | 3,565 | 3,620 | 3,560 | 7,336 |
| October 28, 2025 | 3,565 | 3,550 | 3,550 | 3,580 | 3,500 | 20,203 |
| October 27, 2025 | 3,625 | 3,605 | 3,605 | 3,645 | 3,590 | 7,250 |
| October 24, 2025 | 3,610 | 3,625 | 3,625 | 3,655 | 3,610 | 3,307 |
| October 23, 2025 | 3,600 | 3,610 | 3,610 | 3,675 | 3,595 | 6,074 |
| October 22, 2025 | 3,600 | 3,600 | 3,600 | 3,615 | 3,570 | 4,590 |
| October 21, 2025 | 3,655 | 3,565 | 3,565 | 3,685 | 3,565 | 29,395 |
| October 20, 2025 | 3,685 | 3,645 | 3,645 | 3,695 | 3,630 | 5,481 |
| October 17, 2025 | 3,655 | 3,680 | 3,680 | 3,680 | 3,590 | 22,080 |
| October 16, 2025 | 3,535 | 3,655 | 3,655 | 3,665 | 3,530 | 17,075 |
| October 15, 2025 | 3,475 | 3,530 | 3,530 | 3,585 | 3,465 | 16,974 |
| October 14, 2025 | 3,490 | 3,475 | 3,475 | 3,550 | 3,435 | 33,242 |
| October 13, 2025 | 3,500 | 3,490 | 3,490 | 3,510 | 3,470 | 17,382 |
| October 10, 2025 | 3,725 | 3,570 | 3,570 | 3,725 | 3,555 | 37,352 |
| October 02, 2025 | 3,700 | 3,670 | 3,670 | 3,720 | 3,640 | 11,407 |
| October 01, 2025 | 3,720 | 3,670 | 3,670 | 3,725 | 3,665 | 16,672 |
| September 30, 2025 | 3,735 | 3,725 | 3,725 | 3,735 | 3,710 | 2,773 |
| September 29, 2025 | 3,780 | 3,715 | 3,715 | 3,795 | 3,685 | 29,841 |
| September 26, 2025 | 3,845 | 3,780 | 3,780 | 3,870 | 3,780 | 14,360 |
| September 25, 2025 | 3,820 | 3,850 | 3,850 | 3,865 | 3,820 | 5,938 |
| September 24, 2025 | 3,890 | 3,850 | 3,850 | 3,895 | 3,850 | 14,314 |
| September 23, 2025 | 3,915 | 3,895 | 3,895 | 3,950 | 3,850 | 28,269 |
| September 22, 2025 | 3,960 | 3,915 | 3,915 | 4,000 | 3,895 | 25,296 |
| September 19, 2025 | 4,005 | 3,980 | 3,980 | 4,005 | 3,930 | 15,480 |
| September 18, 2025 | 4,000 | 3,990 | 3,990 | 4,005 | 3,945 | 21,812 |
| September 17, 2025 | 4,020 | 3,970 | 3,970 | 4,025 | 3,955 | 10,488 |
| September 16, 2025 | 4,025 | 3,970 | 3,970 | 4,025 | 3,950 | 24,411 |
| September 15, 2025 | 4,020 | 4,025 | 4,025 | 4,025 | 3,990 | 7,918 |
| September 12, 2025 | 4,040 | 4,020 | 4,020 | 4,050 | 3,990 | 23,705 |
| September 11, 2025 | 4,035 | 4,015 | 4,015 | 4,085 | 4,000 | 24,998 |
| September 10, 2025 | 4,005 | 4,010 | 4,010 | 4,055 | 3,995 | 12,270 |
| September 09, 2025 | 4,075 | 4,005 | 4,005 | 4,075 | 3,995 | 20,557 |
| September 08, 2025 | 4,015 | 4,075 | 4,075 | 4,355 | 4,000 | 28,739 |
| September 05, 2025 | 4,015 | 4,000 | 4,000 | 4,065 | 3,980 | 14,097 |
| September 04, 2025 | 4,015 | 4,015 | 4,015 | 4,035 | 3,995 | 6,086 |
| September 03, 2025 | 4,040 | 4,030 | 4,030 | 4,065 | 4,030 | 3,033 |
| September 02, 2025 | 4,005 | 4,040 | 4,040 | 4,070 | 3,985 | 7,251 |
| September 01, 2025 | 4,120 | 4,005 | 4,005 | 4,120 | 4,000 | 8,812 |
| August 29, 2025 | 4,120 | 4,120 | 4,120 | 4,135 | 4,100 | 939 |
| August 28, 2025 | 4,200 | 4,120 | 4,120 | 4,240 | 4,120 | 6,622 |
| August 27, 2025 | 4,095 | 4,200 | 4,200 | 4,225 | 4,090 | 13,011 |
| August 26, 2025 | 4,020 | 4,090 | 4,090 | 4,090 | 4,020 | 7,950 |
| August 25, 2025 | 4,045 | 4,020 | 4,020 | 4,065 | 4,000 | 10,716 |
| August 22, 2025 | 4,050 | 4,045 | 4,045 | 4,090 | 4,045 | 5,073 |
| August 21, 2025 | 4,000 | 4,050 | 4,050 | 4,100 | 4,000 | 13,076 |
| August 20, 2025 | 4,020 | 3,995 | 3,995 | 4,020 | 3,985 | 10,125 |
| August 19, 2025 | 4,080 | 4,020 | 4,020 | 4,080 | 4,000 | 7,174 |
| August 18, 2025 | 4,145 | 4,090 | 4,090 | 4,160 | 3,990 | 26,332 |
| August 14, 2025 | 4,165 | 4,145 | 4,145 | 4,200 | 4,130 | 5,705 |
| August 13, 2025 | 4,175 | 4,155 | 4,155 | 4,175 | 4,140 | 7,956 |
| August 12, 2025 | 4,200 | 4,155 | 4,155 | 4,200 | 4,145 | 23,940 |
| August 11, 2025 | 4,220 | 4,200 | 4,200 | 4,235 | 4,185 | 6,084 |
| August 08, 2025 | 4,185 | 4,220 | 4,220 | 4,270 | 4,150 | 17,909 |