14,345.00
-95(-0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14,350 | 14,310 | 14,310 | 14,425 | 14,290 | 7,195 |
| November 06, 2025 | 14,325 | 14,295 | 14,295 | 14,425 | 14,210 | 11,666 |
| November 05, 2025 | 14,375 | 14,325 | 14,325 | 14,420 | 14,145 | 26,421 |
| November 04, 2025 | 14,495 | 14,375 | 14,375 | 14,495 | 14,310 | 51,360 |
| November 03, 2025 | 14,460 | 14,515 | 14,515 | 14,530 | 14,430 | 12,634 |
| October 31, 2025 | 14,640 | 14,460 | 14,460 | 14,640 | 14,460 | 9,828 |
| October 30, 2025 | 14,620 | 14,640 | 14,640 | 14,670 | 14,585 | 12,271 |
| October 29, 2025 | 14,640 | 14,585 | 14,585 | 14,770 | 14,535 | 9,692 |
| October 28, 2025 | 14,670 | 14,590 | 14,590 | 14,695 | 14,585 | 12,412 |
| October 27, 2025 | 14,550 | 14,670 | 14,670 | 14,755 | 14,550 | 10,463 |
| October 24, 2025 | 14,500 | 14,510 | 14,510 | 14,555 | 14,475 | 5,893 |
| October 23, 2025 | 14,480 | 14,405 | 14,405 | 14,485 | 14,390 | 9,197 |
| October 22, 2025 | 14,560 | 14,550 | 14,550 | 14,560 | 14,440 | 7,784 |
| October 21, 2025 | 14,500 | 14,485 | 14,485 | 14,580 | 14,460 | 7,221 |
| October 20, 2025 | 14,370 | 14,325 | 14,325 | 14,445 | 14,225 | 13,143 |
| October 17, 2025 | 14,485 | 14,330 | 14,330 | 14,485 | 14,320 | 15,375 |
| October 16, 2025 | 14,405 | 14,280 | 14,280 | 14,450 | 14,045 | 43,724 |
| October 15, 2025 | 14,305 | 14,290 | 14,290 | 14,330 | 14,135 | 38,639 |
| October 14, 2025 | 14,300 | 14,130 | 14,130 | 14,350 | 14,125 | 8,684 |
| October 13, 2025 | 14,170 | 14,300 | 14,300 | 14,370 | 14,150 | 17,620 |
| October 10, 2025 | 14,365 | 14,290 | 14,290 | 14,510 | 13,920 | 39,387 |
| October 02, 2025 | 14,405 | 14,355 | 14,355 | 14,405 | 14,280 | 30,891 |
| October 01, 2025 | 14,320 | 14,210 | 14,210 | 14,320 | 14,175 | 13,504 |
| September 30, 2025 | 14,110 | 14,105 | 14,105 | 14,195 | 14,080 | 9,563 |
| September 29, 2025 | 14,125 | 14,100 | 14,100 | 14,205 | 14,100 | 10,635 |
| September 26, 2025 | 14,210 | 14,050 | 14,050 | 14,210 | 14,040 | 11,375 |
| September 25, 2025 | 14,220 | 14,245 | 14,245 | 14,270 | 14,200 | 5,126 |
| September 24, 2025 | 14,415 | 14,285 | 14,285 | 14,415 | 14,195 | 6,132 |
| September 23, 2025 | 14,290 | 14,200 | 14,200 | 14,290 | 14,195 | 9,771 |
| September 22, 2025 | 14,240 | 14,235 | 14,235 | 14,270 | 14,185 | 16,786 |
| September 19, 2025 | 14,295 | 14,235 | 14,235 | 14,325 | 14,160 | 13,159 |
| September 18, 2025 | 14,300 | 14,235 | 14,235 | 14,355 | 14,220 | 5,306 |
| September 17, 2025 | 14,325 | 14,280 | 14,280 | 14,355 | 14,270 | 5,169 |
| September 16, 2025 | 14,335 | 14,370 | 14,370 | 14,370 | 14,255 | 13,308 |
| September 15, 2025 | 14,315 | 14,345 | 14,345 | 14,345 | 14,235 | 7,476 |
| September 12, 2025 | 14,285 | 14,270 | 14,270 | 14,290 | 14,175 | 5,817 |
| September 11, 2025 | 14,220 | 14,230 | 14,230 | 14,230 | 14,145 | 17,098 |
| September 10, 2025 | 14,230 | 14,215 | 14,215 | 14,230 | 14,140 | 6,854 |
| September 09, 2025 | 14,200 | 14,070 | 14,070 | 14,215 | 14,055 | 7,671 |
| September 08, 2025 | 14,140 | 14,105 | 14,105 | 14,205 | 14,070 | 16,322 |
| September 05, 2025 | 13,985 | 13,945 | 13,945 | 14,040 | 13,930 | 9,561 |
| September 04, 2025 | 13,855 | 13,845 | 13,845 | 13,975 | 13,835 | 95,987 |
| September 03, 2025 | 13,900 | 13,770 | 13,770 | 13,900 | 13,730 | 7,098 |
| September 02, 2025 | 14,135 | 14,025 | 14,025 | 14,165 | 13,995 | 7,087 |
| September 01, 2025 | 14,000 | 14,065 | 14,065 | 14,175 | 14,000 | 13,747 |
| August 29, 2025 | 14,100 | 14,000 | 14,000 | 14,130 | 13,985 | 4,748 |
| August 28, 2025 | 14,010 | 14,100 | 14,100 | 14,105 | 13,900 | 3,761 |
| August 27, 2025 | 14,075 | 14,010 | 14,010 | 14,100 | 14,010 | 5,045 |
| August 26, 2025 | 14,235 | 14,155 | 14,155 | 14,280 | 14,150 | 5,389 |
| August 25, 2025 | 14,305 | 14,235 | 14,235 | 14,320 | 14,210 | 9,461 |
| August 22, 2025 | 14,135 | 14,115 | 14,115 | 14,165 | 14,050 | 5,365 |
| August 21, 2025 | 14,135 | 14,085 | 14,085 | 14,210 | 14,085 | 6,212 |
| August 20, 2025 | 14,185 | 14,075 | 14,075 | 14,185 | 14,050 | 398,989 |
| August 19, 2025 | 14,160 | 14,130 | 14,130 | 14,160 | 14,060 | 7,729 |
| August 18, 2025 | 14,105 | 14,165 | 14,165 | 14,230 | 14,100 | 9,460 |
| August 14, 2025 | 14,125 | 13,995 | 13,995 | 14,125 | 13,970 | 421,495 |
| August 13, 2025 | 14,020 | 13,870 | 13,870 | 14,050 | 13,840 | 15,626 |
| August 12, 2025 | 13,825 | 13,805 | 13,805 | 13,880 | 13,800 | 11,969 |
| August 11, 2025 | 13,890 | 13,925 | 13,925 | 13,935 | 13,835 | 17,048 |
| August 08, 2025 | 13,755 | 13,780 | 13,780 | 13,870 | 13,735 | 20,203 |