4,860.00
-380(-7.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,180 | 4,860 | 4,860 | 5,180 | 4,820 | 529,037 |
| November 06, 2025 | 5,290 | 5,240 | 5,240 | 5,610 | 5,160 | 720,950 |
| November 05, 2025 | 5,300 | 5,210 | 5,210 | 5,400 | 4,975 | 418,147 |
| November 04, 2025 | 5,020 | 5,120 | 5,120 | 5,350 | 4,945 | 432,091 |
| November 03, 2025 | 5,200 | 5,030 | 5,030 | 5,200 | 5,010 | 244,198 |
| October 31, 2025 | 5,070 | 5,180 | 5,180 | 5,300 | 5,050 | 257,311 |
| October 30, 2025 | 5,170 | 5,070 | 5,070 | 5,250 | 5,050 | 256,808 |
| October 29, 2025 | 5,450 | 5,170 | 5,170 | 5,490 | 5,160 | 280,354 |
| October 28, 2025 | 5,300 | 5,400 | 5,400 | 5,420 | 5,230 | 187,341 |
| October 27, 2025 | 5,150 | 5,310 | 5,310 | 5,340 | 5,150 | 174,792 |
| October 24, 2025 | 5,190 | 5,170 | 5,170 | 5,250 | 5,120 | 143,309 |
| October 23, 2025 | 5,260 | 5,200 | 5,200 | 5,290 | 5,150 | 123,101 |
| October 22, 2025 | 5,290 | 5,240 | 5,240 | 5,290 | 5,100 | 156,395 |
| October 21, 2025 | 5,280 | 5,240 | 5,240 | 5,330 | 5,210 | 149,141 |
| October 20, 2025 | 5,160 | 5,270 | 5,270 | 5,300 | 5,150 | 123,753 |
| October 17, 2025 | 5,320 | 5,190 | 5,190 | 5,350 | 5,160 | 184,558 |
| October 16, 2025 | 5,500 | 5,280 | 5,280 | 5,510 | 5,280 | 256,834 |
| October 15, 2025 | 5,580 | 5,460 | 5,460 | 5,630 | 5,430 | 196,014 |
| October 14, 2025 | 6,020 | 5,570 | 5,570 | 6,140 | 5,490 | 304,557 |
| October 13, 2025 | 6,000 | 5,850 | 5,850 | 6,100 | 5,830 | 351,988 |
| October 10, 2025 | 5,710 | 6,160 | 6,160 | 6,350 | 5,700 | 829,054 |
| October 02, 2025 | 5,390 | 5,680 | 5,680 | 5,770 | 5,360 | 337,192 |
| October 01, 2025 | 5,620 | 5,370 | 5,370 | 5,620 | 5,330 | 241,751 |
| September 30, 2025 | 5,720 | 5,520 | 5,520 | 5,720 | 5,360 | 343,791 |
| September 29, 2025 | 5,400 | 5,710 | 5,710 | 5,800 | 5,210 | 867,391 |
| September 26, 2025 | 5,110 | 5,090 | 5,090 | 5,200 | 5,050 | 103,758 |
| September 25, 2025 | 5,210 | 5,120 | 5,120 | 5,220 | 5,060 | 195,563 |
| September 24, 2025 | 5,610 | 5,190 | 5,190 | 5,610 | 5,110 | 420,359 |
| September 23, 2025 | 5,480 | 5,630 | 5,630 | 5,700 | 5,480 | 306,319 |
| September 22, 2025 | 5,570 | 5,500 | 5,500 | 5,570 | 5,400 | 101,300 |
| September 19, 2025 | 5,410 | 5,470 | 5,470 | 5,550 | 5,350 | 190,235 |
| September 18, 2025 | 5,340 | 5,410 | 5,410 | 5,440 | 5,310 | 130,767 |
| September 17, 2025 | 5,400 | 5,340 | 5,340 | 5,430 | 5,280 | 100,984 |
| September 16, 2025 | 5,460 | 5,400 | 5,400 | 5,490 | 5,340 | 108,459 |
| September 15, 2025 | 5,580 | 5,430 | 5,430 | 5,630 | 5,390 | 141,833 |
| September 12, 2025 | 5,610 | 5,580 | 5,580 | 5,670 | 5,500 | 219,607 |
| September 11, 2025 | 5,560 | 5,600 | 5,600 | 5,650 | 5,450 | 166,837 |
| September 10, 2025 | 5,540 | 5,560 | 5,560 | 5,590 | 5,440 | 190,065 |
| September 09, 2025 | 5,600 | 5,580 | 5,580 | 5,630 | 5,480 | 152,958 |
| September 08, 2025 | 5,520 | 5,570 | 5,570 | 5,610 | 5,460 | 204,175 |
| September 05, 2025 | 5,530 | 5,470 | 5,470 | 5,590 | 5,410 | 251,303 |
| September 04, 2025 | 5,220 | 5,540 | 5,540 | 5,650 | 5,220 | 550,395 |
| September 03, 2025 | 5,200 | 5,220 | 5,220 | 5,280 | 5,170 | 113,673 |
| September 02, 2025 | 5,080 | 5,160 | 5,160 | 5,300 | 5,010 | 185,592 |
| September 01, 2025 | 5,110 | 5,070 | 5,070 | 5,170 | 5,060 | 145,335 |
| August 29, 2025 | 5,410 | 5,160 | 5,160 | 5,490 | 5,140 | 311,395 |
| August 28, 2025 | 5,210 | 5,490 | 5,490 | 5,600 | 5,210 | 495,843 |
| August 27, 2025 | 5,180 | 5,210 | 5,210 | 5,310 | 5,180 | 229,454 |
| August 26, 2025 | 5,160 | 5,180 | 5,180 | 5,310 | 5,070 | 163,110 |
| August 25, 2025 | 5,120 | 5,170 | 5,170 | 5,230 | 5,080 | 161,804 |
| August 22, 2025 | 4,980 | 5,120 | 5,120 | 5,200 | 4,910 | 259,084 |
| August 21, 2025 | 4,940 | 4,980 | 4,980 | 5,160 | 4,850 | 216,721 |
| August 20, 2025 | 4,895 | 4,940 | 4,940 | 5,250 | 4,770 | 444,598 |
| August 19, 2025 | 4,960 | 4,900 | 4,900 | 4,980 | 4,855 | 126,722 |
| August 18, 2025 | 4,970 | 4,980 | 4,980 | 5,050 | 4,930 | 132,105 |
| August 14, 2025 | 4,985 | 4,970 | 4,970 | 5,020 | 4,920 | 93,221 |
| August 13, 2025 | 4,910 | 4,935 | 4,935 | 4,985 | 4,875 | 108,081 |
| August 12, 2025 | 4,940 | 4,875 | 4,875 | 4,980 | 4,835 | 150,882 |
| August 11, 2025 | 4,985 | 4,940 | 4,940 | 4,985 | 4,850 | 200,946 |
| August 08, 2025 | 4,940 | 4,985 | 4,985 | 5,020 | 4,915 | 90,387 |