4,715.00
-35(-0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 4,680 | 4,700 | 4,700 | 4,765 | 4,620 | 174,147 |
| November 20, 2025 | 4,670 | 4,750 | 4,750 | 4,780 | 4,670 | 271,449 |
| November 19, 2025 | 4,500 | 4,670 | 4,670 | 4,795 | 4,500 | 855,106 |
| November 18, 2025 | 4,425 | 4,460 | 4,460 | 4,460 | 4,390 | 321,693 |
| November 17, 2025 | 4,440 | 4,425 | 4,425 | 4,445 | 4,325 | 158,214 |
| November 14, 2025 | 4,485 | 4,440 | 4,440 | 4,485 | 4,375 | 265,155 |
| November 13, 2025 | 4,490 | 4,485 | 4,485 | 4,520 | 4,435 | 125,720 |
| November 12, 2025 | 4,400 | 4,470 | 4,470 | 4,475 | 4,375 | 116,185 |
| November 11, 2025 | 4,480 | 4,400 | 4,400 | 4,480 | 4,375 | 104,080 |
| November 10, 2025 | 4,260 | 4,455 | 4,455 | 4,470 | 4,255 | 395,122 |
| November 07, 2025 | 4,310 | 4,255 | 4,255 | 4,315 | 4,175 | 322,919 |
| November 06, 2025 | 4,280 | 4,320 | 4,320 | 4,330 | 4,205 | 200,555 |
| November 05, 2025 | 4,285 | 4,280 | 4,280 | 4,290 | 4,150 | 491,699 |
| November 04, 2025 | 4,260 | 4,285 | 4,285 | 4,300 | 4,215 | 92,966 |
| November 03, 2025 | 4,300 | 4,260 | 4,260 | 4,325 | 4,220 | 211,447 |
| October 31, 2025 | 4,310 | 4,300 | 4,300 | 4,350 | 4,285 | 171,593 |
| October 30, 2025 | 4,415 | 4,360 | 4,360 | 4,415 | 4,300 | 161,969 |
| October 29, 2025 | 4,375 | 4,390 | 4,390 | 4,455 | 4,355 | 133,882 |
| October 28, 2025 | 4,350 | 4,405 | 4,405 | 4,430 | 4,295 | 216,715 |
| October 27, 2025 | 4,415 | 4,310 | 4,310 | 4,420 | 4,295 | 343,121 |
| October 24, 2025 | 4,495 | 4,415 | 4,415 | 4,495 | 4,325 | 311,334 |
| October 23, 2025 | 4,450 | 4,390 | 4,390 | 4,570 | 4,375 | 532,444 |
| October 22, 2025 | 4,250 | 4,470 | 4,470 | 4,490 | 4,220 | 1.19M |
| October 21, 2025 | 4,080 | 4,080 | 4,080 | 4,135 | 4,060 | 106,771 |
| October 20, 2025 | 4,035 | 4,080 | 4,080 | 4,090 | 4,010 | 71,677 |
| October 17, 2025 | 4,150 | 4,030 | 4,030 | 4,150 | 4,030 | 237,623 |
| October 16, 2025 | 4,200 | 4,135 | 4,135 | 4,225 | 4,130 | 283,481 |
| October 15, 2025 | 4,165 | 4,200 | 4,200 | 4,240 | 4,145 | 102,307 |
| October 14, 2025 | 4,145 | 4,200 | 4,200 | 4,250 | 4,110 | 383,597 |
| October 13, 2025 | 4,105 | 4,145 | 4,145 | 4,170 | 4,035 | 173,014 |
| October 10, 2025 | 4,240 | 4,120 | 4,120 | 4,245 | 4,105 | 255,844 |
| October 02, 2025 | 4,275 | 4,245 | 4,245 | 4,280 | 4,210 | 216,092 |
| October 01, 2025 | 4,245 | 4,275 | 4,275 | 4,275 | 4,230 | 109,042 |
| September 30, 2025 | 4,300 | 4,245 | 4,245 | 4,330 | 4,225 | 262,859 |
| September 29, 2025 | 4,275 | 4,310 | 4,310 | 4,330 | 4,260 | 231,550 |
| September 26, 2025 | 4,305 | 4,275 | 4,275 | 4,305 | 4,200 | 301,081 |
| September 25, 2025 | 4,355 | 4,325 | 4,325 | 4,360 | 4,300 | 151,204 |
| September 24, 2025 | 4,405 | 4,355 | 4,355 | 4,405 | 4,340 | 103,819 |
| September 23, 2025 | 4,425 | 4,400 | 4,400 | 4,425 | 4,330 | 265,865 |
| September 22, 2025 | 4,550 | 4,425 | 4,425 | 4,550 | 4,365 | 194,259 |
| September 19, 2025 | 4,455 | 4,405 | 4,405 | 4,455 | 4,330 | 365,521 |
| September 18, 2025 | 4,315 | 4,445 | 4,445 | 4,465 | 4,315 | 547,354 |
| September 17, 2025 | 4,295 | 4,315 | 4,315 | 4,320 | 4,280 | 129,908 |
| September 16, 2025 | 4,325 | 4,300 | 4,300 | 4,345 | 4,280 | 173,724 |
| September 15, 2025 | 4,340 | 4,325 | 4,325 | 4,360 | 4,295 | 205,351 |
| September 12, 2025 | 4,360 | 4,350 | 4,350 | 4,395 | 4,305 | 217,578 |
| September 11, 2025 | 4,350 | 4,365 | 4,365 | 4,375 | 4,305 | 81,811 |
| September 10, 2025 | 4,330 | 4,350 | 4,350 | 4,355 | 4,295 | 155,468 |
| September 09, 2025 | 4,320 | 4,310 | 4,310 | 4,355 | 4,290 | 170,792 |
| September 08, 2025 | 4,320 | 4,320 | 4,320 | 4,330 | 4,275 | 123,824 |
| September 05, 2025 | 4,310 | 4,320 | 4,320 | 4,370 | 4,290 | 120,311 |
| September 04, 2025 | 4,335 | 4,350 | 4,350 | 4,365 | 4,300 | 60,990 |
| September 03, 2025 | 4,295 | 4,335 | 4,335 | 4,355 | 4,295 | 122,622 |
| September 02, 2025 | 4,280 | 4,340 | 4,340 | 4,350 | 4,275 | 116,570 |
| September 01, 2025 | 4,310 | 4,310 | 4,310 | 4,355 | 4,280 | 165,579 |
| August 29, 2025 | 4,420 | 4,360 | 4,360 | 4,420 | 4,305 | 214,082 |
| August 28, 2025 | 4,340 | 4,400 | 4,400 | 4,400 | 4,300 | 246,486 |
| August 27, 2025 | 4,360 | 4,350 | 4,350 | 4,395 | 4,305 | 136,585 |
| August 26, 2025 | 4,405 | 4,360 | 4,360 | 4,450 | 4,330 | 195,108 |
| August 25, 2025 | 4,255 | 4,410 | 4,410 | 4,430 | 4,230 | 381,869 |