3,970.00
-30(-0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,950 | 3,980 | 3,980 | 3,980 | 3,950 | 44,428 |
| November 06, 2025 | 3,955 | 3,975 | 3,975 | 3,975 | 3,950 | 64,921 |
| November 05, 2025 | 3,990 | 3,990 | 3,990 | 3,995 | 3,960 | 91,903 |
| November 04, 2025 | 4,035 | 4,010 | 4,010 | 4,035 | 4,010 | 95,772 |
| November 03, 2025 | 4,035 | 4,050 | 4,050 | 4,050 | 4,025 | 103,172 |
| October 31, 2025 | 3,985 | 3,980 | 3,980 | 3,985 | 3,965 | 28,531 |
| October 30, 2025 | 3,965 | 3,965 | 3,965 | 3,985 | 3,965 | 66,789 |
| October 29, 2025 | 3,985 | 3,975 | 3,975 | 3,995 | 3,955 | 134,000 |
| October 28, 2025 | 4,040 | 4,045 | 4,045 | 4,050 | 4,025 | 123,286 |
| October 27, 2025 | 4,080 | 4,080 | 4,080 | 4,085 | 4,050 | 211,413 |
| October 24, 2025 | 4,055 | 4,060 | 4,060 | 4,070 | 4,045 | 501,098 |
| October 23, 2025 | 3,950 | 4,010 | 4,010 | 4,025 | 3,940 | 637,574 |
| October 22, 2025 | 3,795 | 3,855 | 3,855 | 3,860 | 3,790 | 214,624 |
| October 21, 2025 | 3,760 | 3,780 | 3,780 | 3,785 | 3,745 | 195,990 |
| October 20, 2025 | 3,770 | 3,760 | 3,760 | 3,785 | 3,750 | 235,470 |
| October 17, 2025 | 3,780 | 3,765 | 3,765 | 3,820 | 3,740 | 429,478 |
| October 16, 2025 | 3,855 | 3,865 | 3,865 | 3,875 | 3,850 | 180,227 |
| October 15, 2025 | 3,855 | 3,855 | 3,855 | 3,875 | 3,835 | 389,368 |
| October 14, 2025 | 3,925 | 3,890 | 3,890 | 3,935 | 3,885 | 319,475 |
| October 13, 2025 | 4,095 | 3,930 | 3,930 | 4,095 | 3,920 | 684,108 |
| October 10, 2025 | 4,085 | 4,105 | 4,105 | 4,105 | 4,050 | 200,205 |
| October 02, 2025 | 4,115 | 4,085 | 4,085 | 4,115 | 4,070 | 254,233 |
| October 01, 2025 | 4,095 | 4,120 | 4,120 | 4,125 | 4,095 | 180,317 |
| September 30, 2025 | 4,140 | 4,145 | 4,145 | 4,150 | 4,125 | 106,327 |
| September 29, 2025 | 4,275 | 4,275 | 4,275 | 4,285 | 4,260 | 129,282 |
| September 26, 2025 | 4,275 | 4,275 | 4,275 | 4,290 | 4,270 | 115,903 |
| September 25, 2025 | 4,195 | 4,250 | 4,250 | 4,260 | 4,195 | 232,873 |
| September 24, 2025 | 4,175 | 4,160 | 4,160 | 4,185 | 4,160 | 142,641 |
| September 23, 2025 | 4,100 | 4,075 | 4,075 | 4,100 | 4,060 | 119,463 |
| September 22, 2025 | 4,115 | 4,125 | 4,125 | 4,130 | 4,100 | 77,566 |
| September 19, 2025 | 4,160 | 4,145 | 4,145 | 4,165 | 4,130 | 81,421 |
| September 18, 2025 | 4,190 | 4,160 | 4,160 | 4,190 | 4,150 | 114,885 |
| September 17, 2025 | 4,205 | 4,210 | 4,210 | 4,215 | 4,200 | 189,646 |
| September 16, 2025 | 4,135 | 4,150 | 4,150 | 4,155 | 4,125 | 83,880 |
| September 15, 2025 | 4,085 | 4,125 | 4,125 | 4,135 | 4,085 | 153,255 |
| September 12, 2025 | 4,080 | 4,050 | 4,050 | 4,080 | 4,035 | 264,309 |
| September 11, 2025 | 4,145 | 4,150 | 4,150 | 4,165 | 4,145 | 48,597 |
| September 10, 2025 | 4,120 | 4,140 | 4,140 | 4,140 | 4,115 | 53,938 |
| September 09, 2025 | 4,135 | 4,100 | 4,100 | 4,135 | 4,080 | 66,810 |
| September 08, 2025 | 4,090 | 4,125 | 4,125 | 4,125 | 4,065 | 114,727 |
| September 05, 2025 | 4,140 | 4,130 | 4,130 | 4,140 | 4,125 | 39,014 |
| September 04, 2025 | 4,155 | 4,145 | 4,145 | 4,182 | 4,140 | 183,423 |
| September 03, 2025 | 4,260 | 4,260 | 4,260 | 4,280 | 4,255 | 89,040 |
| September 02, 2025 | 4,200 | 4,230 | 4,230 | 4,240 | 4,200 | 97,260 |
| September 01, 2025 | 4,175 | 4,175 | 4,175 | 4,180 | 4,150 | 53,658 |
| August 29, 2025 | 4,175 | 4,195 | 4,195 | 4,195 | 4,170 | 37,924 |
| August 28, 2025 | 4,165 | 4,150 | 4,150 | 4,165 | 4,140 | 22,342 |
| August 27, 2025 | 4,145 | 4,120 | 4,120 | 4,145 | 4,115 | 35,916 |
| August 26, 2025 | 4,210 | 4,200 | 4,200 | 4,215 | 4,190 | 68,930 |
| August 25, 2025 | 4,155 | 4,160 | 4,160 | 4,170 | 4,140 | 24,663 |
| August 22, 2025 | 4,140 | 4,155 | 4,155 | 4,155 | 4,135 | 50,113 |
| August 21, 2025 | 4,095 | 4,130 | 4,130 | 4,130 | 4,095 | 54,921 |
| August 20, 2025 | 4,060 | 4,070 | 4,070 | 4,070 | 4,040 | 57,653 |
| August 19, 2025 | 4,085 | 4,070 | 4,070 | 4,090 | 4,055 | 58,031 |
| August 18, 2025 | 4,045 | 4,075 | 4,075 | 4,075 | 4,030 | 36,947 |
| August 14, 2025 | 4,065 | 4,070 | 4,070 | 4,075 | 4,050 | 46,234 |
| August 13, 2025 | 4,085 | 4,075 | 4,075 | 4,095 | 4,065 | 80,906 |
| August 12, 2025 | 4,130 | 4,145 | 4,145 | 4,145 | 4,115 | 70,989 |
| August 11, 2025 | 4,060 | 4,080 | 4,080 | 4,105 | 4,060 | 48,814 |
| August 08, 2025 | 4,140 | 4,090 | 4,090 | 4,145 | 4,090 | 153,809 |