3,190.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,190 | 3,190 | 3,190 | 3,190 | 3,155 | 56,785 |
| November 06, 2025 | 3,180 | 3,190 | 3,190 | 3,200 | 3,155 | 53,356 |
| November 05, 2025 | 3,175 | 3,180 | 3,180 | 3,180 | 3,105 | 129,883 |
| November 04, 2025 | 3,210 | 3,185 | 3,185 | 3,220 | 3,155 | 82,019 |
| November 03, 2025 | 3,230 | 3,190 | 3,190 | 3,255 | 3,190 | 109,045 |
| October 31, 2025 | 3,230 | 3,245 | 3,245 | 3,250 | 3,230 | 33,469 |
| October 30, 2025 | 3,270 | 3,250 | 3,250 | 3,270 | 3,225 | 68,950 |
| October 29, 2025 | 3,275 | 3,285 | 3,285 | 3,285 | 3,260 | 31,095 |
| October 28, 2025 | 3,265 | 3,280 | 3,280 | 3,285 | 3,255 | 45,617 |
| October 27, 2025 | 3,255 | 3,265 | 3,265 | 3,270 | 3,245 | 51,572 |
| October 24, 2025 | 3,265 | 3,255 | 3,255 | 3,265 | 3,240 | 65,014 |
| October 23, 2025 | 3,270 | 3,260 | 3,260 | 3,275 | 3,245 | 23,749 |
| October 22, 2025 | 3,265 | 3,265 | 3,265 | 3,270 | 3,225 | 65,199 |
| October 21, 2025 | 3,260 | 3,255 | 3,255 | 3,275 | 3,225 | 69,541 |
| October 20, 2025 | 3,245 | 3,250 | 3,250 | 3,255 | 3,220 | 38,820 |
| October 17, 2025 | 3,245 | 3,235 | 3,235 | 3,245 | 3,220 | 42,721 |
| October 16, 2025 | 3,250 | 3,245 | 3,245 | 3,255 | 3,235 | 34,904 |
| October 15, 2025 | 3,250 | 3,245 | 3,245 | 3,250 | 3,225 | 42,605 |
| October 14, 2025 | 3,245 | 3,240 | 3,240 | 3,260 | 3,220 | 137,736 |
| October 13, 2025 | 3,180 | 3,240 | 3,240 | 3,250 | 3,180 | 103,828 |
| October 10, 2025 | 3,250 | 3,220 | 3,220 | 3,275 | 3,205 | 92,518 |
| October 02, 2025 | 3,245 | 3,240 | 3,240 | 3,245 | 3,195 | 62,514 |
| October 01, 2025 | 3,235 | 3,245 | 3,245 | 3,250 | 3,025 | 73,425 |
| September 30, 2025 | 3,250 | 3,235 | 3,235 | 3,250 | 3,200 | 68,403 |
| September 29, 2025 | 3,195 | 3,240 | 3,240 | 3,245 | 3,190 | 22,985 |
| September 26, 2025 | 3,220 | 3,200 | 3,200 | 3,220 | 3,185 | 65,323 |
| September 25, 2025 | 3,230 | 3,220 | 3,220 | 3,240 | 3,205 | 29,982 |
| September 24, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,210 | 44,846 |
| September 23, 2025 | 3,240 | 3,230 | 3,230 | 3,250 | 3,220 | 36,599 |
| September 22, 2025 | 3,220 | 3,240 | 3,240 | 3,250 | 3,220 | 79,703 |
| September 19, 2025 | 3,265 | 3,245 | 3,245 | 3,265 | 3,225 | 53,114 |
| September 18, 2025 | 3,245 | 3,245 | 3,245 | 3,260 | 3,215 | 51,505 |
| September 17, 2025 | 3,250 | 3,230 | 3,230 | 3,250 | 3,210 | 56,055 |
| September 16, 2025 | 3,260 | 3,250 | 3,250 | 3,260 | 3,225 | 44,942 |
| September 15, 2025 | 3,220 | 3,240 | 3,240 | 3,255 | 3,205 | 59,689 |
| September 12, 2025 | 3,250 | 3,240 | 3,240 | 3,265 | 3,210 | 38,576 |
| September 11, 2025 | 3,275 | 3,250 | 3,250 | 3,275 | 3,240 | 26,752 |
| September 10, 2025 | 3,250 | 3,270 | 3,270 | 3,270 | 3,235 | 39,574 |
| September 09, 2025 | 3,215 | 3,250 | 3,250 | 3,265 | 3,215 | 37,108 |
| September 08, 2025 | 3,230 | 3,250 | 3,250 | 3,250 | 3,210 | 19,214 |
| September 05, 2025 | 3,240 | 3,235 | 3,235 | 3,240 | 3,215 | 10,510 |
| September 04, 2025 | 3,205 | 3,240 | 3,240 | 3,260 | 3,205 | 18,669 |
| September 03, 2025 | 3,250 | 3,240 | 3,240 | 3,250 | 3,210 | 14,390 |
| September 02, 2025 | 3,245 | 3,225 | 3,225 | 3,245 | 3,190 | 29,653 |
| September 01, 2025 | 3,200 | 3,220 | 3,220 | 3,220 | 3,175 | 47,444 |
| August 29, 2025 | 3,240 | 3,210 | 3,210 | 3,245 | 3,200 | 61,496 |
| August 28, 2025 | 3,205 | 3,230 | 3,230 | 3,230 | 3,185 | 21,218 |
| August 27, 2025 | 3,205 | 3,205 | 3,205 | 3,225 | 3,190 | 29,245 |
| August 26, 2025 | 3,245 | 3,205 | 3,205 | 3,245 | 3,205 | 42,286 |
| August 25, 2025 | 3,245 | 3,245 | 3,245 | 3,290 | 3,205 | 28,752 |
| August 22, 2025 | 3,260 | 3,245 | 3,245 | 3,300 | 3,225 | 41,280 |
| August 21, 2025 | 3,250 | 3,240 | 3,240 | 3,265 | 3,230 | 80,050 |
| August 20, 2025 | 3,250 | 3,265 | 3,265 | 3,275 | 3,165 | 216,472 |
| August 19, 2025 | 3,300 | 3,275 | 3,275 | 3,300 | 3,225 | 99,843 |
| August 18, 2025 | 3,340 | 3,280 | 3,280 | 3,340 | 3,270 | 42,823 |
| August 14, 2025 | 3,335 | 3,345 | 3,345 | 3,350 | 3,295 | 34,893 |
| August 13, 2025 | 3,340 | 3,340 | 3,340 | 3,340 | 3,285 | 54,640 |
| August 12, 2025 | 3,325 | 3,320 | 3,320 | 3,330 | 3,290 | 15,935 |
| August 11, 2025 | 3,300 | 3,305 | 3,305 | 3,305 | 3,260 | 27,359 |
| August 08, 2025 | 3,305 | 3,295 | 3,295 | 3,320 | 3,280 | 36,703 |