5,270.00
+20(+0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 5,270 | 5,280 | 5,280 | 5,280 | 5,265 | 10,925 |
| November 11, 2025 | 5,215 | 5,250 | 5,250 | 5,255 | 5,215 | 8,603 |
| November 10, 2025 | 5,220 | 5,210 | 5,210 | 5,220 | 5,185 | 15,327 |
| November 07, 2025 | 5,215 | 5,220 | 5,220 | 5,220 | 5,200 | 4,414 |
| November 06, 2025 | 5,275 | 5,275 | 5,275 | 5,295 | 5,275 | 9,059 |
| November 05, 2025 | 5,060 | 5,265 | 5,265 | 5,300 | 5,060 | 13,870 |
| November 04, 2025 | 5,275 | 5,290 | 5,290 | 5,300 | 5,275 | 23,519 |
| November 03, 2025 | 5,215 | 5,245 | 5,245 | 5,245 | 5,210 | 11,608 |
| October 31, 2025 | 5,180 | 5,185 | 5,185 | 5,195 | 5,170 | 15,295 |
| October 30, 2025 | 5,210 | 5,180 | 5,180 | 5,220 | 5,160 | 33,384 |
| October 29, 2025 | 5,185 | 5,190 | 5,190 | 5,205 | 5,180 | 20,422 |
| October 28, 2025 | 5,165 | 5,185 | 5,185 | 5,190 | 5,160 | 25,416 |
| October 27, 2025 | 5,110 | 5,145 | 5,145 | 5,145 | 5,095 | 30,051 |
| October 24, 2025 | 5,125 | 5,130 | 5,130 | 5,135 | 5,120 | 13,055 |
| October 23, 2025 | 5,060 | 5,065 | 5,065 | 5,070 | 5,040 | 23,312 |
| October 22, 2025 | 5,085 | 5,060 | 5,060 | 5,085 | 5,035 | 18,706 |
| October 21, 2025 | 5,110 | 5,105 | 5,105 | 5,115 | 5,090 | 7,435 |
| October 20, 2025 | 5,075 | 5,090 | 5,090 | 5,090 | 5,070 | 11,523 |
| October 17, 2025 | 5,045 | 5,055 | 5,055 | 5,105 | 5,045 | 26,102 |
| October 16, 2025 | 5,035 | 5,030 | 5,030 | 5,035 | 5,020 | 11,427 |
| October 15, 2025 | 5,035 | 5,025 | 5,025 | 5,035 | 5,020 | 6,552 |
| October 14, 2025 | 5,025 | 5,000 | 5,000 | 5,025 | 5,000 | 23,880 |
| October 13, 2025 | 5,060 | 5,045 | 5,045 | 5,060 | 5,040 | 20,660 |
| October 10, 2025 | 5,090 | 5,105 | 5,105 | 5,125 | 5,090 | 16,151 |
| October 02, 2025 | 5,090 | 5,090 | 5,090 | 5,105 | 5,080 | 12,613 |
| October 01, 2025 | 5,110 | 5,085 | 5,085 | 5,110 | 5,080 | 13,972 |
| September 30, 2025 | 5,135 | 5,140 | 5,140 | 5,145 | 5,130 | 4,678 |
| September 29, 2025 | 5,160 | 5,140 | 5,140 | 5,160 | 5,135 | 6,479 |
| September 26, 2025 | 5,180 | 5,160 | 5,160 | 5,180 | 5,160 | 12,267 |
| September 25, 2025 | 5,140 | 5,150 | 5,150 | 5,150 | 5,125 | 4,997 |
| September 24, 2025 | 5,125 | 5,155 | 5,155 | 5,155 | 5,125 | 10,618 |
| September 23, 2025 | 5,120 | 5,100 | 5,100 | 5,125 | 5,095 | 24,036 |
| September 22, 2025 | 5,190 | 5,175 | 5,175 | 5,190 | 5,150 | 18,098 |
| September 19, 2025 | 5,215 | 5,215 | 5,215 | 5,215 | 5,200 | 5,891 |
| September 18, 2025 | 5,250 | 5,230 | 5,230 | 5,250 | 5,220 | 4,811 |
| September 17, 2025 | 5,245 | 5,270 | 5,270 | 5,275 | 5,245 | 8,401 |
| September 16, 2025 | 5,250 | 5,225 | 5,225 | 5,250 | 5,225 | 7,749 |
| September 15, 2025 | 5,240 | 5,245 | 5,245 | 5,250 | 5,235 | 6,144 |
| September 12, 2025 | 5,190 | 5,180 | 5,180 | 5,190 | 5,155 | 12,952 |
| September 11, 2025 | 5,175 | 5,170 | 5,170 | 5,175 | 5,145 | 7,131 |
| September 10, 2025 | 5,190 | 5,180 | 5,180 | 5,190 | 5,170 | 5,813 |
| September 09, 2025 | 5,140 | 5,180 | 5,180 | 5,185 | 5,140 | 9,458 |
| September 08, 2025 | 5,180 | 5,165 | 5,165 | 5,180 | 5,145 | 12,073 |
| September 05, 2025 | 5,190 | 5,170 | 5,170 | 5,190 | 5,165 | 4,573 |
| September 04, 2025 | 5,195 | 5,190 | 5,190 | 5,195 | 5,175 | 10,840 |
| September 03, 2025 | 5,240 | 5,240 | 5,240 | 5,245 | 5,230 | 8,798 |
| September 02, 2025 | 5,265 | 5,230 | 5,230 | 5,265 | 5,225 | 5,006 |
| September 01, 2025 | 5,250 | 5,255 | 5,255 | 5,260 | 5,245 | 12,399 |
| August 29, 2025 | 5,205 | 5,170 | 5,170 | 5,230 | 5,170 | 10,287 |
| August 28, 2025 | 5,165 | 5,180 | 5,180 | 5,190 | 5,165 | 6,022 |
| August 27, 2025 | 5,220 | 5,215 | 5,215 | 5,225 | 5,190 | 7,992 |
| August 26, 2025 | 5,215 | 5,210 | 5,210 | 5,215 | 5,195 | 2,226 |
| August 25, 2025 | 5,215 | 5,230 | 5,230 | 5,240 | 5,215 | 10,323 |
| August 22, 2025 | 5,220 | 5,215 | 5,215 | 5,225 | 5,215 | 10,238 |
| August 21, 2025 | 5,175 | 5,175 | 5,175 | 5,180 | 5,160 | 14,537 |
| August 20, 2025 | 5,175 | 5,135 | 5,135 | 5,175 | 5,125 | 6,744 |
| August 19, 2025 | 5,160 | 5,155 | 5,155 | 5,175 | 5,155 | 5,082 |
| August 18, 2025 | 5,170 | 5,170 | 5,170 | 5,170 | 5,150 | 15,068 |
| August 14, 2025 | 5,175 | 5,155 | 5,155 | 5,175 | 5,120 | 37,336 |
| August 13, 2025 | 5,125 | 5,150 | 5,150 | 5,160 | 5,115 | 36,687 |