5,160.00
+20(+0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,120 | 5,160 | 5,160 | 5,200 | 5,010 | 60,780 |
| November 06, 2025 | 4,995 | 5,140 | 5,140 | 5,140 | 4,955 | 96,196 |
| November 05, 2025 | 4,995 | 4,985 | 4,985 | 5,090 | 4,900 | 51,145 |
| November 04, 2025 | 5,060 | 4,995 | 4,995 | 5,080 | 4,950 | 83,816 |
| November 03, 2025 | 5,220 | 5,120 | 5,120 | 5,240 | 5,050 | 85,307 |
| October 31, 2025 | 5,150 | 5,260 | 5,260 | 5,260 | 5,150 | 73,325 |
| October 30, 2025 | 5,220 | 5,210 | 5,210 | 5,250 | 5,170 | 74,845 |
| October 29, 2025 | 5,160 | 5,220 | 5,220 | 5,220 | 5,110 | 54,433 |
| October 28, 2025 | 5,170 | 5,200 | 5,200 | 5,200 | 5,100 | 85,689 |
| October 27, 2025 | 5,230 | 5,220 | 5,220 | 5,280 | 5,180 | 70,773 |
| October 24, 2025 | 5,240 | 5,240 | 5,240 | 5,250 | 5,150 | 72,923 |
| October 23, 2025 | 5,220 | 5,240 | 5,240 | 5,260 | 5,140 | 43,294 |
| October 22, 2025 | 5,200 | 5,240 | 5,240 | 5,240 | 5,120 | 69,675 |
| October 21, 2025 | 5,220 | 5,200 | 5,200 | 5,240 | 5,100 | 190,774 |
| October 20, 2025 | 5,250 | 5,220 | 5,220 | 5,300 | 5,200 | 116,493 |
| October 17, 2025 | 5,250 | 5,290 | 5,290 | 5,310 | 5,250 | 86,597 |
| October 16, 2025 | 5,300 | 5,310 | 5,310 | 5,330 | 5,260 | 61,507 |
| October 15, 2025 | 5,270 | 5,330 | 5,330 | 5,330 | 5,250 | 86,223 |
| October 14, 2025 | 5,300 | 5,270 | 5,270 | 5,310 | 5,130 | 69,428 |
| October 13, 2025 | 5,290 | 5,280 | 5,280 | 5,340 | 5,210 | 68,608 |
| October 10, 2025 | 5,210 | 5,310 | 5,310 | 5,320 | 5,180 | 156,811 |
| October 02, 2025 | 5,140 | 5,220 | 5,220 | 5,240 | 5,130 | 85,071 |
| October 01, 2025 | 5,110 | 5,140 | 5,140 | 5,180 | 5,090 | 129,245 |
| September 30, 2025 | 5,110 | 5,140 | 5,140 | 5,150 | 5,090 | 69,097 |
| September 29, 2025 | 5,000 | 5,110 | 5,110 | 5,190 | 4,980 | 229,701 |
| September 26, 2025 | 4,980 | 5,000 | 5,000 | 5,030 | 4,930 | 68,552 |
| September 25, 2025 | 4,940 | 5,020 | 5,020 | 5,020 | 4,940 | 78,891 |
| September 24, 2025 | 4,935 | 4,975 | 4,975 | 5,020 | 4,920 | 114,064 |
| September 23, 2025 | 4,940 | 4,970 | 4,970 | 4,970 | 4,900 | 48,627 |
| September 22, 2025 | 4,935 | 4,945 | 4,945 | 4,950 | 4,850 | 81,853 |
| September 19, 2025 | 4,970 | 4,935 | 4,935 | 4,970 | 4,870 | 71,402 |
| September 18, 2025 | 4,900 | 4,985 | 4,985 | 4,985 | 4,895 | 90,128 |
| September 17, 2025 | 4,980 | 4,950 | 4,950 | 4,985 | 4,905 | 66,168 |
| September 16, 2025 | 4,990 | 4,990 | 4,990 | 5,040 | 4,930 | 137,891 |
| September 15, 2025 | 4,995 | 5,040 | 5,040 | 5,040 | 4,950 | 174,192 |
| September 12, 2025 | 4,985 | 5,000 | 5,000 | 5,010 | 4,975 | 142,129 |
| September 11, 2025 | 4,905 | 4,980 | 4,980 | 4,985 | 4,895 | 81,230 |
| September 10, 2025 | 4,910 | 4,910 | 4,910 | 4,910 | 4,870 | 90,376 |
| September 09, 2025 | 4,825 | 4,900 | 4,900 | 4,900 | 4,790 | 108,693 |
| September 08, 2025 | 4,725 | 4,825 | 4,825 | 4,825 | 4,725 | 103,831 |
| September 05, 2025 | 4,690 | 4,760 | 4,760 | 4,760 | 4,690 | 38,510 |
| September 04, 2025 | 4,690 | 4,730 | 4,730 | 4,730 | 4,665 | 23,637 |
| September 03, 2025 | 4,740 | 4,690 | 4,690 | 4,740 | 4,690 | 18,030 |
| September 02, 2025 | 4,720 | 4,725 | 4,725 | 4,760 | 4,710 | 27,733 |
| September 01, 2025 | 4,710 | 4,740 | 4,740 | 4,775 | 4,710 | 55,270 |
| August 29, 2025 | 4,760 | 4,760 | 4,760 | 4,770 | 4,715 | 50,448 |
| August 28, 2025 | 4,740 | 4,760 | 4,760 | 4,765 | 4,705 | 72,062 |
| August 27, 2025 | 4,745 | 4,745 | 4,745 | 4,745 | 4,660 | 85,381 |
| August 26, 2025 | 4,660 | 4,745 | 4,745 | 4,750 | 4,630 | 148,264 |
| August 25, 2025 | 4,615 | 4,645 | 4,645 | 4,665 | 4,595 | 231,489 |
| August 22, 2025 | 4,650 | 4,615 | 4,615 | 4,670 | 4,615 | 96,989 |
| August 21, 2025 | 4,660 | 4,680 | 4,680 | 4,680 | 4,635 | 27,594 |
| August 20, 2025 | 4,660 | 4,665 | 4,665 | 4,665 | 4,600 | 66,744 |
| August 19, 2025 | 4,660 | 4,625 | 4,625 | 4,670 | 4,610 | 99,165 |
| August 18, 2025 | 4,690 | 4,660 | 4,660 | 4,690 | 4,620 | 43,913 |
| August 14, 2025 | 4,645 | 4,690 | 4,690 | 4,700 | 4,600 | 140,718 |
| August 13, 2025 | 4,645 | 4,640 | 4,640 | 4,645 | 4,605 | 28,382 |
| August 12, 2025 | 4,645 | 4,635 | 4,635 | 4,645 | 4,565 | 25,905 |
| August 11, 2025 | 4,620 | 4,615 | 4,615 | 4,620 | 4,570 | 22,904 |
| August 08, 2025 | 4,550 | 4,620 | 4,620 | 4,620 | 4,525 | 68,938 |