8,810.00
-210(-2.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 9,020 | 8,810 | 8,810 | 9,060 | 8,630 | 1.87M |
| November 07, 2025 | 8,710 | 9,020 | 9,020 | 9,260 | 8,550 | 4.13M |
| November 06, 2025 | 9,650 | 8,810 | 8,810 | 9,660 | 8,810 | 2.69M |
| November 05, 2025 | 9,250 | 9,360 | 9,360 | 9,690 | 9,010 | 5.25M |
| November 04, 2025 | 9,690 | 9,290 | 9,290 | 9,850 | 9,210 | 2.05M |
| November 03, 2025 | 9,040 | 9,200 | 9,200 | 9,280 | 8,740 | 2.09M |
| October 31, 2025 | 8,400 | 8,900 | 8,900 | 9,200 | 8,350 | 3.75M |
| October 30, 2025 | 9,590 | 8,700 | 8,700 | 9,590 | 8,640 | 4.47M |
| October 29, 2025 | 9,940 | 9,850 | 9,850 | 10,010 | 9,560 | 2.64M |
| October 28, 2025 | 9,300 | 9,990 | 9,990 | 10,410 | 9,030 | 9.36M |
| October 27, 2025 | 9,030 | 9,420 | 9,420 | 9,760 | 8,990 | 11.68M |
| October 24, 2025 | 6,750 | 7,900 | 7,900 | 8,120 | 6,710 | 9.68M |
| October 23, 2025 | 6,720 | 6,780 | 6,780 | 6,900 | 6,650 | 737,758 |
| October 22, 2025 | 6,950 | 6,790 | 6,790 | 7,050 | 6,650 | 879,965 |
| October 21, 2025 | 7,000 | 6,840 | 6,840 | 7,090 | 6,800 | 1.22M |
| October 20, 2025 | 7,150 | 7,010 | 7,010 | 7,160 | 6,780 | 1.38M |
| October 17, 2025 | 7,160 | 7,140 | 7,140 | 7,530 | 6,860 | 7.46M |
| October 16, 2025 | 6,140 | 6,480 | 6,480 | 6,500 | 6,080 | 1.31M |
| October 15, 2025 | 6,060 | 6,110 | 6,110 | 6,130 | 6,030 | 268,802 |
| October 14, 2025 | 6,260 | 6,050 | 6,050 | 6,370 | 5,990 | 565,883 |
| October 13, 2025 | 5,980 | 6,220 | 6,220 | 6,230 | 5,930 | 430,419 |
| October 10, 2025 | 6,180 | 6,180 | 6,180 | 6,230 | 6,050 | 517,674 |
| October 02, 2025 | 6,120 | 6,060 | 6,060 | 6,270 | 6,020 | 906,524 |
| October 01, 2025 | 5,880 | 5,880 | 5,880 | 5,950 | 5,820 | 176,316 |
| September 30, 2025 | 5,940 | 5,810 | 5,810 | 5,990 | 5,800 | 215,305 |
| September 29, 2025 | 5,890 | 5,870 | 5,870 | 5,980 | 5,830 | 272,606 |
| September 26, 2025 | 6,000 | 5,830 | 5,830 | 6,040 | 5,780 | 521,970 |
| September 25, 2025 | 6,180 | 6,060 | 6,060 | 6,190 | 6,030 | 424,333 |
| September 24, 2025 | 6,180 | 6,160 | 6,160 | 6,260 | 6,080 | 369,220 |
| September 23, 2025 | 6,160 | 6,120 | 6,120 | 6,260 | 6,080 | 532,268 |
| September 22, 2025 | 6,210 | 6,110 | 6,110 | 6,280 | 6,080 | 640,576 |
| September 19, 2025 | 6,380 | 6,230 | 6,230 | 6,390 | 6,160 | 605,183 |
| September 18, 2025 | 6,240 | 6,320 | 6,320 | 6,480 | 6,190 | 1.21M |
| September 17, 2025 | 6,420 | 6,190 | 6,190 | 6,420 | 6,080 | 1.22M |
| September 16, 2025 | 6,550 | 6,260 | 6,260 | 6,560 | 6,240 | 1.76M |
| September 15, 2025 | 5,700 | 6,730 | 6,730 | 6,880 | 5,700 | 8.2M |
| September 12, 2025 | 5,630 | 5,600 | 5,600 | 5,690 | 5,580 | 388,665 |
| September 11, 2025 | 5,630 | 5,590 | 5,590 | 5,660 | 5,560 | 415,332 |
| September 10, 2025 | 5,610 | 5,580 | 5,580 | 5,690 | 5,530 | 473,941 |
| September 09, 2025 | 5,560 | 5,550 | 5,550 | 5,640 | 5,520 | 348,459 |
| September 08, 2025 | 5,500 | 5,480 | 5,480 | 5,550 | 5,450 | 235,453 |
| September 05, 2025 | 5,610 | 5,520 | 5,520 | 5,630 | 5,480 | 329,097 |
| September 04, 2025 | 5,660 | 5,580 | 5,580 | 5,750 | 5,500 | 435,355 |
| September 03, 2025 | 5,820 | 5,600 | 5,600 | 5,840 | 5,510 | 580,795 |
| September 02, 2025 | 5,780 | 5,790 | 5,790 | 5,850 | 5,730 | 418,363 |
| September 01, 2025 | 5,920 | 5,780 | 5,780 | 5,940 | 5,700 | 530,715 |
| August 29, 2025 | 6,110 | 6,010 | 6,010 | 6,120 | 5,940 | 308,517 |
| August 28, 2025 | 6,070 | 6,010 | 6,010 | 6,120 | 5,950 | 358,439 |
| August 27, 2025 | 6,230 | 6,040 | 6,040 | 6,250 | 5,980 | 496,705 |
| August 26, 2025 | 6,010 | 6,190 | 6,190 | 6,390 | 6,000 | 988,300 |
| August 25, 2025 | 6,140 | 6,050 | 6,050 | 6,200 | 6,010 | 478,152 |
| August 22, 2025 | 6,000 | 6,050 | 6,050 | 6,170 | 5,940 | 632,620 |
| August 21, 2025 | 6,050 | 6,000 | 6,000 | 6,120 | 5,910 | 913,036 |
| August 20, 2025 | 5,980 | 5,940 | 5,940 | 6,030 | 5,850 | 695,702 |
| August 19, 2025 | 6,500 | 6,050 | 6,050 | 6,510 | 5,910 | 1.85M |
| August 18, 2025 | 5,990 | 6,230 | 6,230 | 6,460 | 5,900 | 4.44M |
| August 14, 2025 | 5,300 | 5,840 | 5,840 | 5,940 | 5,220 | 3.48M |
| August 13, 2025 | 5,090 | 5,280 | 5,280 | 5,280 | 5,020 | 643,660 |
| August 12, 2025 | 5,040 | 5,030 | 5,030 | 5,090 | 5,010 | 170,486 |
| August 11, 2025 | 5,010 | 5,030 | 5,030 | 5,100 | 4,990 | 309,376 |