4,280.00
-180(-4.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,430 | 4,280 | 4,280 | 4,490 | 4,230 | 230,603 |
| November 06, 2025 | 4,520 | 4,460 | 4,460 | 4,560 | 4,395 | 153,735 |
| November 05, 2025 | 4,695 | 4,520 | 4,520 | 4,695 | 4,315 | 342,916 |
| November 04, 2025 | 4,650 | 4,695 | 4,695 | 4,720 | 4,605 | 88,462 |
| November 03, 2025 | 4,700 | 4,650 | 4,650 | 4,735 | 4,630 | 156,430 |
| October 31, 2025 | 4,765 | 4,660 | 4,660 | 4,825 | 4,640 | 158,189 |
| October 30, 2025 | 4,875 | 4,805 | 4,805 | 4,900 | 4,700 | 217,251 |
| October 29, 2025 | 4,930 | 4,875 | 4,875 | 4,930 | 4,825 | 147,518 |
| October 28, 2025 | 4,825 | 4,930 | 4,930 | 4,980 | 4,825 | 174,906 |
| October 27, 2025 | 4,935 | 4,960 | 4,960 | 5,130 | 4,935 | 259,521 |
| October 24, 2025 | 4,855 | 4,925 | 4,925 | 4,935 | 4,845 | 166,071 |
| October 23, 2025 | 4,955 | 4,890 | 4,890 | 4,955 | 4,865 | 116,414 |
| October 22, 2025 | 4,825 | 4,960 | 4,960 | 4,960 | 4,730 | 170,739 |
| October 21, 2025 | 4,760 | 4,820 | 4,820 | 4,960 | 4,760 | 226,018 |
| October 20, 2025 | 4,740 | 4,805 | 4,805 | 4,825 | 4,660 | 117,739 |
| October 17, 2025 | 4,870 | 4,765 | 4,765 | 4,870 | 4,755 | 183,297 |
| October 16, 2025 | 4,820 | 4,870 | 4,870 | 4,930 | 4,820 | 168,296 |
| October 15, 2025 | 4,795 | 4,860 | 4,860 | 4,870 | 4,740 | 171,959 |
| October 14, 2025 | 4,715 | 4,750 | 4,750 | 4,820 | 4,700 | 145,580 |
| October 13, 2025 | 4,680 | 4,710 | 4,710 | 4,730 | 4,570 | 74,177 |
| October 10, 2025 | 4,760 | 4,680 | 4,680 | 4,760 | 4,615 | 111,571 |
| October 02, 2025 | 4,600 | 4,665 | 4,665 | 4,715 | 4,600 | 101,918 |
| October 01, 2025 | 4,560 | 4,600 | 4,600 | 4,625 | 4,555 | 45,410 |
| September 30, 2025 | 4,680 | 4,550 | 4,550 | 4,695 | 4,505 | 120,288 |
| September 29, 2025 | 4,570 | 4,635 | 4,635 | 4,670 | 4,570 | 60,871 |
| September 26, 2025 | 4,720 | 4,570 | 4,570 | 4,770 | 4,510 | 141,393 |
| September 25, 2025 | 4,785 | 4,720 | 4,720 | 4,785 | 4,690 | 81,721 |
| September 24, 2025 | 4,840 | 4,750 | 4,750 | 4,850 | 4,670 | 109,341 |
| September 23, 2025 | 4,890 | 4,845 | 4,845 | 4,890 | 4,750 | 109,306 |
| September 22, 2025 | 4,740 | 4,865 | 4,865 | 4,955 | 4,740 | 224,358 |
| September 19, 2025 | 4,820 | 4,765 | 4,765 | 4,850 | 4,750 | 106,860 |
| September 18, 2025 | 4,760 | 4,850 | 4,850 | 4,870 | 4,735 | 149,679 |
| September 17, 2025 | 4,820 | 4,755 | 4,755 | 4,820 | 4,720 | 84,202 |
| September 16, 2025 | 4,720 | 4,820 | 4,820 | 4,825 | 4,680 | 197,595 |
| September 15, 2025 | 4,675 | 4,710 | 4,710 | 4,750 | 4,605 | 93,871 |
| September 12, 2025 | 4,655 | 4,670 | 4,670 | 4,790 | 4,650 | 109,237 |
| September 11, 2025 | 4,715 | 4,645 | 4,645 | 4,745 | 4,645 | 85,694 |
| September 10, 2025 | 4,670 | 4,745 | 4,745 | 4,745 | 4,665 | 97,360 |
| September 09, 2025 | 4,640 | 4,660 | 4,660 | 4,670 | 4,600 | 55,053 |
| September 08, 2025 | 4,635 | 4,630 | 4,630 | 4,675 | 4,600 | 58,270 |
| September 05, 2025 | 4,690 | 4,645 | 4,645 | 4,695 | 4,600 | 46,890 |
| September 04, 2025 | 4,645 | 4,660 | 4,660 | 4,690 | 4,600 | 51,531 |
| September 03, 2025 | 4,690 | 4,600 | 4,600 | 4,690 | 4,600 | 64,690 |
| September 02, 2025 | 4,680 | 4,690 | 4,690 | 4,755 | 4,620 | 82,468 |
| September 01, 2025 | 4,770 | 4,715 | 4,715 | 4,905 | 4,700 | 157,738 |
| August 29, 2025 | 4,750 | 4,850 | 4,850 | 4,890 | 4,715 | 273,124 |
| August 28, 2025 | 4,660 | 4,715 | 4,715 | 4,745 | 4,595 | 128,821 |
| August 27, 2025 | 4,550 | 4,670 | 4,670 | 4,670 | 4,495 | 106,267 |
| August 26, 2025 | 4,500 | 4,580 | 4,580 | 4,630 | 4,500 | 72,742 |
| August 25, 2025 | 4,500 | 4,550 | 4,550 | 4,570 | 4,500 | 85,740 |
| August 22, 2025 | 4,530 | 4,500 | 4,500 | 4,650 | 4,455 | 121,379 |
| August 21, 2025 | 4,530 | 4,545 | 4,545 | 4,635 | 4,515 | 100,374 |
| August 20, 2025 | 4,640 | 4,560 | 4,560 | 4,640 | 4,420 | 208,744 |
| August 19, 2025 | 4,555 | 4,585 | 4,585 | 4,640 | 4,555 | 135,463 |
| August 18, 2025 | 4,775 | 4,595 | 4,595 | 4,775 | 4,590 | 217,080 |
| August 14, 2025 | 4,895 | 4,800 | 4,800 | 4,900 | 4,780 | 219,039 |
| August 13, 2025 | 4,770 | 4,895 | 4,895 | 5,240 | 4,715 | 1.82M |
| August 12, 2025 | 4,815 | 4,740 | 4,740 | 4,845 | 4,735 | 192,861 |
| August 11, 2025 | 4,805 | 4,780 | 4,780 | 4,855 | 4,745 | 173,116 |
| August 08, 2025 | 4,715 | 4,735 | 4,735 | 4,835 | 4,715 | 171,570 |