16,810.00
+110(+0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16,700 | 16,810 | 16,810 | 16,820 | 16,690 | 4,207 |
| November 06, 2025 | 16,650 | 16,700 | 16,700 | 16,700 | 16,645 | 2,312 |
| November 05, 2025 | 16,660 | 16,705 | 16,705 | 16,725 | 16,660 | 6,462 |
| November 04, 2025 | 16,485 | 16,595 | 16,595 | 16,620 | 16,485 | 6,021 |
| November 03, 2025 | 16,460 | 16,470 | 16,470 | 16,515 | 16,440 | 2,647 |
| October 31, 2025 | 16,495 | 16,430 | 16,430 | 16,495 | 16,430 | 2,678 |
| October 30, 2025 | 16,420 | 16,465 | 16,465 | 16,465 | 16,370 | 3,987 |
| October 29, 2025 | 16,520 | 16,515 | 16,515 | 16,530 | 16,490 | 2,228 |
| October 28, 2025 | 16,520 | 16,575 | 16,575 | 16,575 | 16,475 | 2,289 |
| October 27, 2025 | 16,570 | 16,520 | 16,520 | 16,570 | 16,490 | 4,052 |
| October 24, 2025 | 16,570 | 16,535 | 16,535 | 16,585 | 16,530 | 3,796 |
| October 23, 2025 | 16,500 | 16,590 | 16,590 | 16,600 | 16,500 | 5,130 |
| October 22, 2025 | 16,470 | 16,475 | 16,475 | 16,505 | 16,450 | 2,103 |
| October 21, 2025 | 16,360 | 16,450 | 16,450 | 16,450 | 16,350 | 4,456 |
| October 20, 2025 | 16,370 | 16,360 | 16,360 | 16,395 | 16,320 | 1,285 |
| October 17, 2025 | 16,330 | 16,345 | 16,345 | 16,370 | 16,300 | 9,751 |
| October 16, 2025 | 16,345 | 16,330 | 16,330 | 16,365 | 16,305 | 1,936 |
| October 15, 2025 | 16,455 | 16,370 | 16,370 | 16,455 | 16,345 | 5,046 |
| October 14, 2025 | 16,405 | 16,465 | 16,465 | 16,465 | 16,405 | 7,907 |
| October 13, 2025 | 16,450 | 16,425 | 16,425 | 16,470 | 16,395 | 9,945 |
| October 10, 2025 | 16,335 | 16,360 | 16,360 | 16,380 | 16,320 | 11,005 |
| October 02, 2025 | 16,140 | 16,125 | 16,125 | 16,170 | 16,105 | 9,223 |
| October 01, 2025 | 16,125 | 16,145 | 16,145 | 16,210 | 16,125 | 2,072 |
| September 30, 2025 | 16,115 | 16,125 | 16,125 | 16,150 | 16,070 | 3,312 |
| September 29, 2025 | 16,195 | 16,090 | 16,090 | 16,195 | 16,085 | 3,950 |
| September 26, 2025 | 16,225 | 16,235 | 16,235 | 16,250 | 16,180 | 7,155 |
| September 25, 2025 | 16,105 | 16,165 | 16,165 | 16,165 | 16,075 | 4,704 |
| September 24, 2025 | 16,000 | 16,035 | 16,035 | 16,050 | 16,000 | 1,684 |
| September 23, 2025 | 15,995 | 16,005 | 16,005 | 16,040 | 15,980 | 1,348 |
| September 22, 2025 | 16,050 | 16,010 | 16,010 | 16,050 | 15,970 | 1,386 |
| September 19, 2025 | 15,940 | 16,025 | 16,025 | 16,035 | 15,940 | 3,891 |
| September 18, 2025 | 15,865 | 15,940 | 15,940 | 15,940 | 15,860 | 1,206 |
| September 17, 2025 | 15,835 | 15,855 | 15,855 | 15,880 | 15,795 | 1,498 |
| September 16, 2025 | 15,910 | 15,835 | 15,835 | 15,910 | 15,825 | 3,022 |
| September 15, 2025 | 15,955 | 15,935 | 15,935 | 15,990 | 15,910 | 21,315 |
| September 12, 2025 | 15,925 | 15,950 | 15,950 | 15,965 | 15,910 | 3,205 |
| September 11, 2025 | 15,945 | 15,965 | 15,965 | 15,965 | 15,915 | 706 |
| September 10, 2025 | 15,920 | 15,915 | 15,915 | 15,960 | 15,900 | 1,284 |
| September 09, 2025 | 15,890 | 15,935 | 15,935 | 15,940 | 15,870 | 1,608 |
| September 08, 2025 | 15,905 | 15,955 | 15,955 | 15,970 | 15,905 | 1,962 |
| September 05, 2025 | 15,985 | 15,915 | 15,915 | 15,985 | 15,915 | 1,056 |
| September 04, 2025 | 15,950 | 15,985 | 15,985 | 16,000 | 15,935 | 907 |
| September 03, 2025 | 16,015 | 15,990 | 15,990 | 16,020 | 15,960 | 1,548 |
| September 02, 2025 | 15,955 | 15,960 | 15,960 | 16,005 | 15,945 | 1,465 |
| September 01, 2025 | 15,935 | 15,980 | 15,980 | 15,985 | 15,935 | 5,898 |
| August 29, 2025 | 15,885 | 15,940 | 15,940 | 15,940 | 15,885 | 4,857 |
| August 28, 2025 | 15,975 | 15,900 | 15,900 | 15,975 | 15,885 | 1,085 |
| August 27, 2025 | 15,990 | 16,005 | 16,005 | 16,010 | 15,965 | 828 |
| August 26, 2025 | 15,905 | 16,000 | 16,000 | 16,000 | 15,865 | 2,560 |
| August 25, 2025 | 15,875 | 15,870 | 15,870 | 15,900 | 15,860 | 2,689 |
| August 22, 2025 | 16,015 | 15,965 | 15,965 | 16,040 | 15,945 | 773 |
| August 21, 2025 | 16,015 | 16,025 | 16,025 | 16,030 | 15,970 | 1,843 |
| August 20, 2025 | 15,935 | 16,020 | 16,020 | 16,020 | 15,935 | 3,188 |
| August 19, 2025 | 15,900 | 15,900 | 15,900 | 15,920 | 15,875 | 2,667 |
| August 18, 2025 | 15,920 | 15,865 | 15,865 | 15,920 | 15,830 | 1,891 |
| August 14, 2025 | 15,785 | 15,830 | 15,830 | 15,845 | 15,782 | 873 |
| August 13, 2025 | 15,845 | 15,820 | 15,820 | 15,850 | 15,810 | 1,709 |
| August 12, 2025 | 15,885 | 15,890 | 15,890 | 15,935 | 15,885 | 948 |
| August 11, 2025 | 15,900 | 15,885 | 15,885 | 15,910 | 15,845 | 1,945 |
| August 08, 2025 | 15,810 | 15,875 | 15,875 | 15,885 | 15,760 | 6,458 |