14,170.00
-355(-2.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14,095 | 14,170 | 14,170 | 14,440 | 13,700 | 2.39M |
| November 06, 2025 | 15,205 | 14,525 | 14,525 | 15,370 | 14,440 | 2.82M |
| November 05, 2025 | 15,460 | 14,870 | 14,870 | 15,460 | 14,295 | 4.64M |
| November 04, 2025 | 16,080 | 16,000 | 16,000 | 16,105 | 15,650 | 2.46M |
| November 03, 2025 | 15,925 | 16,160 | 16,160 | 16,345 | 15,925 | 2.72M |
| October 31, 2025 | 15,755 | 15,770 | 15,770 | 15,975 | 15,610 | 2.76M |
| October 30, 2025 | 16,230 | 16,000 | 16,000 | 16,300 | 15,690 | 3.6M |
| October 29, 2025 | 15,785 | 15,965 | 15,940 | 16,125 | 15,560 | 2.5M |
| October 28, 2025 | 15,595 | 15,600 | 15,575.57 | 15,600 | 15,225 | 2.05M |
| October 27, 2025 | 15,115 | 15,435 | 15,410.83 | 15,435 | 14,790 | 3.69M |
| October 24, 2025 | 14,485 | 14,790 | 14,766.84 | 14,790 | 14,420 | 2.77M |
| October 23, 2025 | 14,075 | 14,420 | 14,397.42 | 14,460 | 14,050 | 1.84M |
| October 22, 2025 | 13,910 | 14,315 | 14,292.58 | 14,315 | 13,750 | 1.59M |
| October 21, 2025 | 13,580 | 13,890 | 13,868.25 | 13,975 | 13,580 | 3.03M |
| October 20, 2025 | 13,380 | 13,550 | 13,528.78 | 13,560 | 13,350 | 1.04M |
| October 17, 2025 | 13,415 | 13,280 | 13,280 | 13,500 | 13,220 | 1.58M |
| October 16, 2025 | 13,545 | 13,490 | 13,490 | 13,555 | 13,295 | 1.45M |
| October 15, 2025 | 12,800 | 13,350 | 13,350 | 13,365 | 12,800 | 1.8M |
| October 14, 2025 | 13,145 | 12,800 | 12,800 | 13,265 | 12,560 | 3.78M |
| October 13, 2025 | 12,970 | 13,145 | 13,145 | 13,185 | 12,955 | 2.3M |
| October 10, 2025 | 12,765 | 13,060 | 13,060 | 13,080 | 12,610 | 3.23M |
| October 02, 2025 | 12,540 | 12,585 | 12,585 | 12,690 | 12,375 | 1.15M |
| October 01, 2025 | 12,330 | 12,515 | 12,515 | 12,575 | 12,310 | 1.1M |
| September 30, 2025 | 12,115 | 12,290 | 12,290 | 12,350 | 12,040 | 1.01M |
| September 29, 2025 | 12,095 | 12,115 | 12,115 | 12,130 | 11,990 | 633,557 |
| September 26, 2025 | 12,280 | 12,115 | 12,115 | 12,350 | 11,895 | 1.57M |
| September 25, 2025 | 12,560 | 12,385 | 12,385 | 12,630 | 12,315 | 1.51M |
| September 24, 2025 | 12,335 | 12,550 | 12,550 | 12,575 | 12,335 | 1.59M |
| September 23, 2025 | 12,230 | 12,360 | 12,360 | 12,490 | 12,225 | 1.02M |
| September 22, 2025 | 12,385 | 12,290 | 12,290 | 12,490 | 12,220 | 873,684 |
| September 19, 2025 | 12,265 | 12,375 | 12,375 | 12,385 | 12,255 | 839,379 |
| September 18, 2025 | 12,365 | 12,275 | 12,275 | 12,430 | 12,210 | 933,624 |
| September 17, 2025 | 12,410 | 12,355 | 12,355 | 12,440 | 12,255 | 1.02M |
| September 16, 2025 | 12,315 | 12,395 | 12,395 | 12,450 | 12,280 | 1.85M |
| September 15, 2025 | 12,270 | 12,300 | 12,300 | 12,310 | 12,170 | 1.97M |
| September 12, 2025 | 12,340 | 12,390 | 12,390 | 12,390 | 12,195 | 1.16M |
| September 11, 2025 | 12,400 | 12,340 | 12,340 | 12,400 | 12,280 | 2.29M |
| September 10, 2025 | 11,990 | 12,255 | 12,255 | 12,260 | 11,985 | 1.82M |
| September 09, 2025 | 12,070 | 12,020 | 12,020 | 12,120 | 11,945 | 1.03M |
| September 08, 2025 | 12,035 | 12,070 | 12,070 | 12,070 | 11,910 | 601,062 |
| September 05, 2025 | 11,960 | 12,080 | 12,080 | 12,105 | 11,840 | 1.14M |
| September 04, 2025 | 11,985 | 12,035 | 12,035 | 12,135 | 11,930 | 1.25M |
| September 03, 2025 | 11,920 | 11,970 | 11,970 | 12,060 | 11,890 | 1.56M |
| September 02, 2025 | 11,795 | 11,890 | 11,890 | 11,925 | 11,790 | 827,395 |
| September 01, 2025 | 11,820 | 11,750 | 11,750 | 11,955 | 11,640 | 905,046 |
| August 29, 2025 | 11,800 | 11,795 | 11,795 | 11,950 | 11,770 | 1.82M |
| August 28, 2025 | 11,660 | 11,800 | 11,800 | 11,870 | 11,585 | 1.41M |
| August 27, 2025 | 11,585 | 11,765 | 11,765 | 11,765 | 11,450 | 1.52M |
| August 26, 2025 | 11,840 | 11,470 | 11,470 | 11,840 | 11,360 | 1.49M |
| August 25, 2025 | 11,625 | 11,675 | 11,675 | 11,710 | 11,375 | 2.38M |
| August 22, 2025 | 11,250 | 11,450 | 11,450 | 11,485 | 11,250 | 2.51M |
| August 21, 2025 | 10,830 | 11,140 | 11,140 | 11,230 | 10,820 | 2.65M |
| August 20, 2025 | 10,685 | 10,775 | 10,775 | 10,810 | 10,205 | 3.1M |
| August 19, 2025 | 11,400 | 10,985 | 10,985 | 11,405 | 10,935 | 3.53M |
| August 18, 2025 | 11,495 | 11,465 | 11,465 | 11,550 | 11,430 | 1.29M |
| August 14, 2025 | 11,515 | 11,575 | 11,575 | 11,585 | 11,355 | 1.45M |
| August 13, 2025 | 11,460 | 11,600 | 11,600 | 11,700 | 11,395 | 1.89M |
| August 12, 2025 | 11,670 | 11,375 | 11,375 | 11,850 | 11,320 | 2.61M |
| August 11, 2025 | 11,630 | 11,680 | 11,680 | 11,775 | 11,570 | 1.73M |
| August 08, 2025 | 11,735 | 11,695 | 11,695 | 11,785 | 11,600 | 1.76M |