2,065.00
+5(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 2,035 | 2,065 | 2,065 | 2,115 | 2,000 | 225,604 |
| November 05, 2025 | 2,090 | 2,065 | 2,065 | 2,090 | 1,972 | 444,724 |
| November 04, 2025 | 2,110 | 2,090 | 2,090 | 2,150 | 2,000 | 327,713 |
| November 03, 2025 | 2,215 | 2,110 | 2,110 | 2,215 | 2,100 | 487,317 |
| October 31, 2025 | 2,180 | 2,190 | 2,190 | 2,210 | 2,105 | 228,096 |
| October 30, 2025 | 2,310 | 2,160 | 2,160 | 2,350 | 2,130 | 448,834 |
| October 29, 2025 | 2,265 | 2,265 | 2,265 | 2,310 | 2,180 | 262,091 |
| October 28, 2025 | 2,365 | 2,265 | 2,265 | 2,370 | 2,245 | 313,922 |
| October 27, 2025 | 2,305 | 2,355 | 2,355 | 2,455 | 2,295 | 683,422 |
| October 24, 2025 | 2,305 | 2,305 | 2,305 | 2,395 | 2,270 | 421,209 |
| October 23, 2025 | 2,375 | 2,305 | 2,305 | 2,470 | 2,270 | 1.1M |
| October 22, 2025 | 2,250 | 2,375 | 2,375 | 2,620 | 2,100 | 3.91M |
| October 21, 2025 | 2,170 | 2,200 | 2,200 | 2,260 | 2,130 | 622,341 |
| October 20, 2025 | 2,200 | 2,170 | 2,170 | 2,215 | 2,105 | 268,298 |
| October 17, 2025 | 2,285 | 2,195 | 2,195 | 2,330 | 2,110 | 697,866 |
| October 16, 2025 | 2,235 | 2,285 | 2,285 | 2,335 | 2,185 | 1.08M |
| October 15, 2025 | 1,987 | 2,230 | 2,230 | 2,260 | 1,965 | 1.11M |
| October 14, 2025 | 1,998 | 1,987 | 1,987 | 2,005 | 1,935 | 497,928 |
| October 13, 2025 | 1,870 | 1,989 | 1,989 | 1,992 | 1,870 | 747,340 |
| October 10, 2025 | 1,866 | 1,899 | 1,899 | 1,925 | 1,819 | 413,340 |
| October 02, 2025 | 1,860 | 1,897 | 1,897 | 1,919 | 1,833 | 299,404 |
| October 01, 2025 | 1,848 | 1,898 | 1,898 | 1,934 | 1,838 | 516,988 |
| September 30, 2025 | 1,856 | 1,860 | 1,860 | 1,944 | 1,833 | 366,793 |
| September 29, 2025 | 1,746 | 1,855 | 1,855 | 1,858 | 1,746 | 412,362 |
| September 26, 2025 | 1,850 | 1,795 | 1,795 | 1,895 | 1,759 | 703,789 |
| September 25, 2025 | 1,879 | 1,897 | 1,897 | 1,950 | 1,831 | 842,453 |
| September 24, 2025 | 1,807 | 1,879 | 1,879 | 1,969 | 1,807 | 2.03M |
| September 23, 2025 | 1,818 | 1,805 | 1,805 | 1,869 | 1,790 | 1.6M |
| September 22, 2025 | 1,997 | 1,837 | 1,837 | 1,997 | 1,808 | 2.3M |
| September 19, 2025 | 2,085 | 2,040 | 2,040 | 2,090 | 1,995 | 698,219 |
| September 18, 2025 | 2,100 | 2,095 | 2,095 | 2,110 | 2,050 | 469,936 |
| September 17, 2025 | 2,235 | 2,105 | 2,105 | 2,245 | 2,055 | 1.94M |
| September 16, 2025 | 2,270 | 2,225 | 2,225 | 2,325 | 2,180 | 883,311 |
| September 15, 2025 | 2,340 | 2,230 | 2,230 | 2,425 | 2,180 | 1.18M |
| September 12, 2025 | 2,670 | 2,345 | 2,345 | 2,670 | 2,345 | 1.47M |
| September 11, 2025 | 2,700 | 2,670 | 2,670 | 2,920 | 2,585 | 2.97M |
| September 10, 2025 | 2,665 | 2,585 | 2,585 | 2,690 | 2,435 | 2.39M |
| September 09, 2025 | 2,415 | 2,700 | 2,700 | 2,950 | 2,415 | 7.99M |
| September 08, 2025 | 2,170 | 2,415 | 2,415 | 2,580 | 2,120 | 4.09M |
| September 05, 2025 | 2,100 | 2,170 | 2,170 | 2,365 | 2,010 | 3.34M |
| September 04, 2025 | 1,970 | 2,100 | 2,100 | 2,160 | 1,857 | 1.42M |
| September 03, 2025 | 2,035 | 1,972 | 1,972 | 2,085 | 1,955 | 688,676 |
| September 02, 2025 | 2,070 | 1,980 | 1,980 | 2,125 | 1,960 | 1.05M |
| September 01, 2025 | 1,990 | 2,060 | 2,060 | 2,140 | 1,914 | 1.89M |
| August 29, 2025 | 1,775 | 2,045 | 2,045 | 2,190 | 1,755 | 4.61M |
| August 28, 2025 | 1,700 | 1,770 | 1,770 | 1,774 | 1,676 | 632,465 |
| August 27, 2025 | 1,604 | 1,696 | 1,696 | 1,699 | 1,591 | 521,137 |
| August 26, 2025 | 1,800 | 1,601 | 1,601 | 1,800 | 1,590 | 1.07M |
| August 25, 2025 | 1,503 | 1,705 | 1,705 | 1,750 | 1,503 | 1.45M |
| August 22, 2025 | 1,534 | 1,502 | 1,502 | 1,551 | 1,490 | 361,474 |
| August 21, 2025 | 1,562 | 1,533 | 1,533 | 1,653 | 1,528 | 583,959 |
| August 20, 2025 | 1,526 | 1,560 | 1,560 | 1,577 | 1,410 | 736,425 |
| August 19, 2025 | 1,590 | 1,510 | 1,510 | 1,650 | 1,488 | 1.45M |
| August 18, 2025 | 1,409 | 1,526 | 1,526 | 1,655 | 1,409 | 2.84M |
| August 14, 2025 | 1,439 | 1,405 | 1,405 | 1,439 | 1,365 | 429,203 |
| August 13, 2025 | 1,461 | 1,422 | 1,422 | 1,494 | 1,406 | 360,020 |
| August 12, 2025 | 1,382 | 1,461 | 1,461 | 1,500 | 1,375 | 1.09M |
| August 11, 2025 | 1,454 | 1,395 | 1,395 | 1,466 | 1,386 | 633,773 |
| August 08, 2025 | 1,398 | 1,453 | 1,453 | 1,489 | 1,375 | 1.03M |
| August 07, 2025 | 1,424 | 1,400 | 1,400 | 1,465 | 1,368 | 1.22M |