14,690.00
-260(-1.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15,040 | 14,690 | 14,690 | 15,190 | 14,530 | 1M |
| November 06, 2025 | 14,600 | 14,950 | 14,950 | 15,040 | 14,450 | 1.67M |
| November 05, 2025 | 14,570 | 14,450 | 14,450 | 14,600 | 14,090 | 971,052 |
| November 04, 2025 | 14,150 | 14,430 | 14,430 | 14,500 | 14,080 | 1.13M |
| November 03, 2025 | 13,820 | 14,180 | 14,180 | 14,340 | 13,820 | 1.2M |
| October 31, 2025 | 13,920 | 13,810 | 13,810 | 14,030 | 13,650 | 1.36M |
| October 30, 2025 | 13,810 | 13,820 | 13,820 | 14,140 | 13,780 | 1.41M |
| October 29, 2025 | 14,200 | 13,940 | 13,940 | 14,270 | 13,800 | 1.21M |
| October 28, 2025 | 14,180 | 14,110 | 14,110 | 14,230 | 13,950 | 1.11M |
| October 27, 2025 | 14,070 | 14,230 | 14,230 | 14,290 | 14,060 | 1.58M |
| October 24, 2025 | 14,280 | 14,140 | 14,140 | 14,400 | 14,080 | 1.09M |
| October 23, 2025 | 14,150 | 14,250 | 14,250 | 14,380 | 14,040 | 930,308 |
| October 22, 2025 | 14,190 | 14,280 | 14,280 | 14,360 | 14,050 | 992,383 |
| October 21, 2025 | 14,670 | 14,300 | 14,300 | 14,870 | 14,220 | 1.24M |
| October 20, 2025 | 14,370 | 14,740 | 14,740 | 14,840 | 14,100 | 963,818 |
| October 17, 2025 | 14,400 | 14,360 | 14,360 | 14,520 | 14,260 | 1.05M |
| October 16, 2025 | 14,330 | 14,540 | 14,540 | 14,680 | 14,330 | 867,754 |
| October 15, 2025 | 13,930 | 14,470 | 14,470 | 14,530 | 13,930 | 1.21M |
| October 14, 2025 | 13,940 | 13,960 | 13,960 | 14,080 | 13,760 | 1.24M |
| October 13, 2025 | 14,100 | 14,100 | 14,100 | 14,170 | 13,750 | 764,391 |
| October 10, 2025 | 14,460 | 14,090 | 14,090 | 14,550 | 14,040 | 1.05M |
| October 02, 2025 | 14,600 | 14,690 | 14,690 | 14,980 | 14,530 | 1.22M |
| October 01, 2025 | 14,590 | 14,480 | 14,480 | 14,640 | 14,430 | 613,973 |
| September 30, 2025 | 14,380 | 14,590 | 14,590 | 14,650 | 14,370 | 618,698 |
| September 29, 2025 | 14,630 | 14,520 | 14,520 | 14,770 | 14,410 | 508,302 |
| September 26, 2025 | 14,370 | 14,430 | 14,430 | 14,450 | 14,250 | 619,097 |
| September 25, 2025 | 14,610 | 14,510 | 14,510 | 14,750 | 14,490 | 646,169 |
| September 24, 2025 | 14,970 | 14,630 | 14,630 | 15,000 | 14,610 | 691,622 |
| September 23, 2025 | 14,790 | 14,830 | 14,830 | 15,130 | 14,790 | 700,492 |
| September 22, 2025 | 14,990 | 14,940 | 14,940 | 15,180 | 14,900 | 717,506 |
| September 19, 2025 | 15,050 | 14,880 | 14,880 | 15,190 | 14,760 | 2.88M |
| September 18, 2025 | 15,100 | 15,180 | 15,180 | 15,240 | 15,040 | 874,675 |
| September 17, 2025 | 15,340 | 15,120 | 15,120 | 15,350 | 15,090 | 731,886 |
| September 16, 2025 | 15,560 | 15,350 | 15,350 | 15,730 | 15,350 | 738,811 |
| September 15, 2025 | 15,460 | 15,600 | 15,600 | 15,820 | 15,460 | 1.25M |
| September 12, 2025 | 15,600 | 15,510 | 15,510 | 15,720 | 15,400 | 797,406 |
| September 11, 2025 | 15,470 | 15,400 | 15,400 | 15,650 | 15,270 | 1.34M |
| September 10, 2025 | 14,870 | 15,460 | 15,460 | 15,590 | 14,850 | 1.11M |
| September 09, 2025 | 14,700 | 15,000 | 15,000 | 15,000 | 14,520 | 1.03M |
| September 08, 2025 | 14,430 | 14,560 | 14,560 | 14,630 | 14,430 | 478,185 |
| September 05, 2025 | 14,380 | 14,490 | 14,490 | 14,570 | 14,380 | 493,842 |
| September 04, 2025 | 14,460 | 14,520 | 14,520 | 14,590 | 14,320 | 559,222 |
| September 03, 2025 | 14,560 | 14,640 | 14,640 | 14,720 | 14,490 | 616,861 |
| September 02, 2025 | 14,500 | 14,710 | 14,710 | 14,720 | 14,440 | 714,595 |
| September 01, 2025 | 14,490 | 14,580 | 14,580 | 14,720 | 14,350 | 726,250 |
| August 29, 2025 | 14,850 | 14,400 | 14,400 | 14,860 | 14,350 | 991,215 |
| August 28, 2025 | 14,650 | 14,850 | 14,850 | 14,970 | 14,540 | 1.02M |
| August 27, 2025 | 14,360 | 14,680 | 14,680 | 14,830 | 14,360 | 970,633 |
| August 26, 2025 | 14,170 | 14,340 | 14,340 | 14,430 | 14,030 | 1.02M |
| August 25, 2025 | 14,320 | 14,300 | 14,300 | 14,410 | 14,220 | 584,115 |
| August 22, 2025 | 14,470 | 14,330 | 14,330 | 14,550 | 14,270 | 467,074 |
| August 21, 2025 | 14,620 | 14,350 | 14,350 | 14,750 | 14,300 | 553,476 |
| August 20, 2025 | 14,710 | 14,480 | 14,480 | 14,720 | 14,010 | 776,182 |
| August 19, 2025 | 14,730 | 14,570 | 14,570 | 14,780 | 14,410 | 690,705 |
| August 18, 2025 | 14,580 | 14,610 | 14,610 | 14,660 | 14,330 | 705,433 |
| August 14, 2025 | 14,600 | 14,650 | 14,650 | 14,940 | 14,600 | 869,561 |
| August 13, 2025 | 14,550 | 14,640 | 14,520 | 14,810 | 14,530 | 590,573 |
| August 12, 2025 | 14,430 | 14,550 | 14,430.74 | 14,890 | 14,430 | 669,754 |
| August 11, 2025 | 14,560 | 14,500 | 14,381.15 | 14,570 | 14,110 | 753,808 |
| August 08, 2025 | 14,590 | 14,660 | 14,660 | 14,710 | 14,320 | 802,752 |