52,300.00
-2700(-4.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 52,800 | 52,300 | 52,300 | 55,800 | 50,800 | 381,689 |
| November 06, 2025 | 56,300 | 55,000 | 55,000 | 58,000 | 54,400 | 333,323 |
| November 05, 2025 | 48,750 | 54,800 | 54,800 | 55,400 | 46,750 | 625,834 |
| November 04, 2025 | 51,700 | 51,000 | 51,000 | 52,700 | 50,600 | 206,135 |
| November 03, 2025 | 50,400 | 51,300 | 51,300 | 51,500 | 49,150 | 229,198 |
| October 31, 2025 | 50,500 | 51,600 | 51,600 | 52,200 | 50,400 | 142,150 |
| October 30, 2025 | 50,500 | 51,900 | 51,900 | 54,000 | 49,100 | 407,877 |
| October 29, 2025 | 49,650 | 50,100 | 50,100 | 50,600 | 48,500 | 313,936 |
| October 28, 2025 | 46,700 | 48,950 | 48,950 | 50,500 | 45,900 | 466,666 |
| October 27, 2025 | 47,600 | 47,300 | 47,300 | 48,900 | 45,850 | 337,941 |
| October 24, 2025 | 45,400 | 44,950 | 44,950 | 46,100 | 43,650 | 386,080 |
| October 23, 2025 | 40,000 | 44,750 | 44,750 | 44,850 | 39,050 | 617,189 |
| October 22, 2025 | 40,450 | 40,700 | 40,700 | 41,450 | 39,500 | 204,896 |
| October 21, 2025 | 41,100 | 40,500 | 40,500 | 42,400 | 40,200 | 244,673 |
| October 20, 2025 | 40,100 | 41,000 | 41,000 | 41,900 | 39,800 | 273,214 |
| October 17, 2025 | 40,600 | 39,850 | 39,850 | 42,250 | 39,550 | 340,651 |
| October 16, 2025 | 40,850 | 41,300 | 41,300 | 42,100 | 40,500 | 186,709 |
| October 15, 2025 | 40,800 | 41,800 | 41,800 | 41,850 | 40,050 | 209,738 |
| October 14, 2025 | 43,500 | 40,600 | 40,600 | 44,350 | 40,000 | 479,894 |
| October 13, 2025 | 41,350 | 42,250 | 42,250 | 42,700 | 40,100 | 309,079 |
| October 10, 2025 | 42,100 | 42,450 | 42,450 | 44,850 | 41,100 | 716,082 |
| October 02, 2025 | 38,050 | 39,300 | 39,300 | 39,850 | 37,400 | 1.1M |
| October 01, 2025 | 31,450 | 35,600 | 35,600 | 35,900 | 31,250 | 853,338 |
| September 30, 2025 | 30,800 | 30,800 | 30,800 | 31,450 | 30,150 | 144,493 |
| September 29, 2025 | 28,600 | 30,750 | 30,750 | 30,800 | 28,600 | 311,162 |
| September 26, 2025 | 29,300 | 28,300 | 28,300 | 29,450 | 28,000 | 206,639 |
| September 25, 2025 | 29,600 | 29,900 | 29,900 | 30,600 | 29,300 | 163,471 |
| September 24, 2025 | 29,600 | 30,100 | 30,100 | 30,250 | 28,800 | 215,914 |
| September 23, 2025 | 31,400 | 30,250 | 30,250 | 31,450 | 29,450 | 280,183 |
| September 22, 2025 | 28,050 | 30,150 | 30,150 | 30,400 | 27,800 | 486,625 |
| September 19, 2025 | 27,850 | 27,700 | 27,700 | 27,850 | 26,800 | 185,384 |
| September 18, 2025 | 26,800 | 27,100 | 27,100 | 27,725 | 26,550 | 172,503 |
| September 17, 2025 | 26,300 | 26,650 | 26,650 | 26,850 | 26,050 | 86,456 |
| September 16, 2025 | 26,200 | 26,950 | 26,950 | 26,950 | 25,750 | 224,329 |
| September 15, 2025 | 26,000 | 25,800 | 25,800 | 26,050 | 25,150 | 182,266 |
| September 12, 2025 | 25,000 | 25,400 | 25,400 | 25,900 | 24,900 | 234,723 |
| September 11, 2025 | 24,800 | 24,550 | 24,550 | 24,850 | 24,050 | 311,646 |
| September 10, 2025 | 24,500 | 24,500 | 24,500 | 24,750 | 23,850 | 183,133 |
| September 09, 2025 | 22,800 | 23,900 | 23,900 | 24,100 | 22,750 | 138,712 |
| September 08, 2025 | 22,600 | 22,600 | 22,600 | 22,700 | 22,350 | 51,247 |
| September 05, 2025 | 22,700 | 22,450 | 22,450 | 23,000 | 22,350 | 70,127 |
| September 04, 2025 | 22,300 | 22,400 | 22,400 | 22,650 | 22,100 | 36,188 |
| September 03, 2025 | 22,000 | 22,200 | 22,200 | 22,300 | 21,750 | 49,086 |
| September 02, 2025 | 21,800 | 22,150 | 22,150 | 22,250 | 21,800 | 45,536 |
| September 01, 2025 | 22,400 | 22,000 | 22,000 | 22,400 | 21,650 | 82,228 |
| August 29, 2025 | 22,950 | 22,450 | 22,450 | 23,050 | 22,400 | 50,585 |
| August 28, 2025 | 23,100 | 22,750 | 22,750 | 23,100 | 22,600 | 44,856 |
| August 27, 2025 | 23,150 | 23,100 | 23,100 | 23,150 | 22,600 | 38,113 |
| August 26, 2025 | 23,000 | 22,850 | 22,850 | 23,100 | 22,550 | 49,176 |
| August 25, 2025 | 23,000 | 22,900 | 22,900 | 23,100 | 22,750 | 46,560 |
| August 22, 2025 | 22,450 | 22,500 | 22,500 | 23,150 | 22,400 | 65,087 |
| August 21, 2025 | 23,000 | 22,450 | 22,450 | 23,150 | 22,300 | 64,182 |
| August 20, 2025 | 23,050 | 22,700 | 22,700 | 23,450 | 22,050 | 93,086 |
| August 19, 2025 | 23,700 | 23,550 | 23,550 | 23,800 | 23,200 | 38,284 |
| August 18, 2025 | 24,950 | 23,600 | 23,600 | 25,000 | 23,600 | 91,940 |
| August 14, 2025 | 25,950 | 25,100 | 25,100 | 25,950 | 25,100 | 75,421 |
| August 13, 2025 | 24,950 | 25,300 | 25,300 | 25,350 | 24,600 | 101,440 |
| August 12, 2025 | 24,800 | 24,600 | 24,600 | 25,150 | 24,550 | 103,520 |
| August 11, 2025 | 24,500 | 24,250 | 24,250 | 24,800 | 24,150 | 63,188 |
| August 08, 2025 | 24,300 | 24,450 | 24,450 | 25,250 | 24,250 | 101,140 |