3,490.00
+50(+1.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3,400 | 3,490 | 3,490 | 3,490 | 3,350 | 116,758 |
| November 20, 2025 | 3,485 | 3,440 | 3,440 | 3,490 | 3,405 | 138,178 |
| November 19, 2025 | 3,540 | 3,500 | 3,500 | 3,540 | 3,405 | 47,391 |
| November 18, 2025 | 3,510 | 3,455 | 3,455 | 3,550 | 3,445 | 135,669 |
| November 17, 2025 | 3,530 | 3,550 | 3,550 | 3,550 | 3,500 | 53,664 |
| November 14, 2025 | 3,530 | 3,515 | 3,515 | 3,610 | 3,460 | 132,100 |
| November 13, 2025 | 3,535 | 3,570 | 3,570 | 3,600 | 3,530 | 78,072 |
| November 12, 2025 | 3,445 | 3,530 | 3,530 | 3,570 | 3,445 | 131,481 |
| November 11, 2025 | 3,460 | 3,445 | 3,445 | 3,475 | 3,400 | 38,346 |
| November 10, 2025 | 3,395 | 3,460 | 3,460 | 3,500 | 3,395 | 114,681 |
| November 07, 2025 | 3,450 | 3,405 | 3,405 | 3,450 | 3,325 | 139,307 |
| November 06, 2025 | 3,345 | 3,455 | 3,455 | 3,470 | 3,330 | 213,503 |
| November 05, 2025 | 3,285 | 3,350 | 3,350 | 3,350 | 3,195 | 145,425 |
| November 04, 2025 | 3,280 | 3,285 | 3,285 | 3,315 | 3,240 | 96,437 |
| November 03, 2025 | 3,260 | 3,270 | 3,270 | 3,310 | 3,240 | 163,241 |
| October 31, 2025 | 3,255 | 3,255 | 3,255 | 3,295 | 3,245 | 68,055 |
| October 30, 2025 | 3,300 | 3,250 | 3,250 | 3,300 | 3,200 | 115,954 |
| October 29, 2025 | 3,330 | 3,300 | 3,300 | 3,350 | 3,275 | 80,262 |
| October 28, 2025 | 3,365 | 3,330 | 3,330 | 3,365 | 3,310 | 60,182 |
| October 27, 2025 | 3,255 | 3,365 | 3,365 | 3,365 | 3,255 | 120,720 |
| October 24, 2025 | 3,295 | 3,255 | 3,255 | 3,325 | 3,240 | 89,248 |
| October 23, 2025 | 3,295 | 3,290 | 3,290 | 3,340 | 3,275 | 63,864 |
| October 22, 2025 | 3,225 | 3,300 | 3,300 | 3,310 | 3,220 | 64,765 |
| October 21, 2025 | 3,240 | 3,250 | 3,250 | 3,275 | 3,220 | 52,564 |
| October 20, 2025 | 3,210 | 3,240 | 3,240 | 3,260 | 3,200 | 60,487 |
| October 17, 2025 | 3,220 | 3,205 | 3,205 | 3,265 | 3,205 | 75,418 |
| October 16, 2025 | 3,300 | 3,220 | 3,220 | 3,325 | 3,220 | 82,448 |
| October 15, 2025 | 3,180 | 3,260 | 3,260 | 3,280 | 3,180 | 76,580 |
| October 14, 2025 | 3,150 | 3,170 | 3,170 | 3,215 | 3,150 | 40,618 |
| October 13, 2025 | 3,185 | 3,165 | 3,165 | 3,200 | 3,145 | 58,931 |
| October 10, 2025 | 3,265 | 3,215 | 3,215 | 3,265 | 3,190 | 68,347 |
| October 02, 2025 | 3,235 | 3,265 | 3,265 | 3,265 | 3,200 | 49,055 |
| October 01, 2025 | 3,315 | 3,220 | 3,220 | 3,315 | 3,185 | 82,830 |
| September 30, 2025 | 3,265 | 3,220 | 3,220 | 3,280 | 3,220 | 45,171 |
| September 29, 2025 | 3,275 | 3,245 | 3,245 | 3,295 | 3,215 | 76,657 |
| September 26, 2025 | 3,265 | 3,245 | 3,245 | 3,310 | 3,210 | 77,421 |
| September 25, 2025 | 3,335 | 3,290 | 3,290 | 3,335 | 3,275 | 32,482 |
| September 24, 2025 | 3,365 | 3,305 | 3,305 | 3,370 | 3,300 | 45,821 |
| September 23, 2025 | 3,350 | 3,365 | 3,365 | 3,390 | 3,305 | 58,029 |
| September 22, 2025 | 3,375 | 3,330 | 3,330 | 3,380 | 3,325 | 25,282 |
| September 19, 2025 | 3,360 | 3,350 | 3,350 | 3,390 | 3,325 | 43,670 |
| September 18, 2025 | 3,380 | 3,340 | 3,340 | 3,380 | 3,325 | 27,835 |
| September 17, 2025 | 3,380 | 3,335 | 3,335 | 3,385 | 3,325 | 47,765 |
| September 16, 2025 | 3,405 | 3,375 | 3,375 | 3,405 | 3,360 | 31,177 |
| September 15, 2025 | 3,415 | 3,385 | 3,385 | 3,425 | 3,385 | 52,081 |
| September 12, 2025 | 3,420 | 3,415 | 3,415 | 3,490 | 3,380 | 35,058 |
| September 11, 2025 | 3,390 | 3,400 | 3,400 | 3,425 | 3,375 | 34,524 |
| September 10, 2025 | 3,425 | 3,390 | 3,390 | 3,425 | 3,375 | 41,516 |
| September 09, 2025 | 3,380 | 3,395 | 3,395 | 3,405 | 3,375 | 24,067 |
| September 08, 2025 | 3,375 | 3,395 | 3,395 | 3,425 | 3,375 | 41,754 |
| September 05, 2025 | 3,340 | 3,375 | 3,375 | 3,375 | 3,340 | 28,359 |
| September 04, 2025 | 3,290 | 3,345 | 3,345 | 3,360 | 3,290 | 37,968 |
| September 03, 2025 | 3,260 | 3,295 | 3,295 | 3,315 | 3,245 | 39,117 |
| September 02, 2025 | 3,280 | 3,275 | 3,275 | 3,295 | 3,230 | 33,697 |
| September 01, 2025 | 3,320 | 3,280 | 3,280 | 3,320 | 3,235 | 81,115 |
| August 29, 2025 | 3,320 | 3,320 | 3,320 | 3,360 | 3,290 | 26,299 |
| August 28, 2025 | 3,320 | 3,320 | 3,320 | 3,370 | 3,280 | 23,371 |
| August 27, 2025 | 3,310 | 3,295 | 3,295 | 3,310 | 3,270 | 36,134 |
| August 26, 2025 | 3,355 | 3,290 | 3,290 | 3,355 | 3,280 | 17,994 |
| August 25, 2025 | 3,315 | 3,310 | 3,310 | 3,365 | 3,300 | 66,443 |