29,795.00
+1090(+3.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 29,485 | 29,795 | 29,795 | 29,805 | 29,435 | 58,742 |
| November 11, 2025 | 28,640 | 28,705 | 28,705 | 28,800 | 28,385 | 34,573 |
| November 10, 2025 | 28,435 | 28,370 | 28,370 | 28,440 | 28,250 | 37,306 |
| November 07, 2025 | 28,320 | 28,310 | 28,310 | 28,450 | 28,230 | 33,242 |
| November 06, 2025 | 28,065 | 28,355 | 28,355 | 28,375 | 28,010 | 49,249 |
| November 05, 2025 | 27,715 | 27,675 | 27,675 | 27,800 | 27,350 | 46,993 |
| November 04, 2025 | 27,795 | 27,715 | 27,715 | 27,895 | 27,715 | 38,643 |
| November 03, 2025 | 28,115 | 28,230 | 28,230 | 28,430 | 28,115 | 53,535 |
| October 31, 2025 | 27,950 | 28,005 | 28,005 | 28,095 | 27,950 | 30,180 |
| October 30, 2025 | 27,385 | 27,460 | 27,460 | 27,515 | 27,315 | 37,477 |
| October 29, 2025 | 27,915 | 27,880 | 27,880 | 27,920 | 27,675 | 42,079 |
| October 28, 2025 | 27,695 | 27,705 | 27,705 | 27,775 | 27,625 | 39,158 |
| October 27, 2025 | 27,625 | 27,540 | 27,540 | 27,635 | 27,270 | 39,244 |
| October 24, 2025 | 27,215 | 27,270 | 27,270 | 27,285 | 27,135 | 38,814 |
| October 23, 2025 | 27,030 | 27,270 | 27,270 | 27,285 | 26,975 | 39,402 |
| October 22, 2025 | 27,445 | 27,430 | 27,430 | 27,445 | 27,295 | 29,095 |
| October 21, 2025 | 27,380 | 27,515 | 27,515 | 27,515 | 27,370 | 30,594 |
| October 20, 2025 | 26,950 | 27,045 | 27,045 | 27,130 | 26,930 | 40,565 |
| October 17, 2025 | 26,910 | 26,675 | 26,675 | 26,910 | 26,655 | 37,638 |
| October 16, 2025 | 27,000 | 26,905 | 26,905 | 27,000 | 26,825 | 38,812 |
| October 15, 2025 | 26,695 | 26,670 | 26,670 | 26,750 | 26,580 | 47,143 |
| October 14, 2025 | 26,625 | 26,365 | 26,365 | 26,680 | 26,307 | 52,990 |
| October 13, 2025 | 26,760 | 26,880 | 26,880 | 26,915 | 26,710 | 51,659 |
| October 10, 2025 | 26,715 | 26,730 | 26,730 | 26,800 | 26,135 | 84,005 |
| October 02, 2025 | 25,705 | 25,750 | 25,750 | 25,805 | 25,500 | 59,082 |
| October 01, 2025 | 25,010 | 25,055 | 25,055 | 25,120 | 24,985 | 47,663 |
| September 30, 2025 | 24,835 | 24,840 | 24,840 | 24,860 | 24,565 | 33,962 |
| September 29, 2025 | 24,710 | 24,585 | 24,585 | 24,755 | 24,580 | 37,294 |
| September 26, 2025 | 24,360 | 24,390 | 24,390 | 24,395 | 24,295 | 29,649 |
| September 25, 2025 | 24,575 | 24,635 | 24,635 | 24,695 | 24,455 | 30,228 |
| September 24, 2025 | 24,660 | 24,700 | 24,700 | 24,700 | 24,540 | 33,811 |
| September 23, 2025 | 24,620 | 24,670 | 24,670 | 24,725 | 24,620 | 40,547 |
| September 22, 2025 | 24,630 | 24,590 | 24,590 | 24,690 | 24,555 | 38,066 |
| September 19, 2025 | 24,645 | 24,765 | 24,765 | 24,825 | 24,640 | 60,269 |
| September 18, 2025 | 24,085 | 24,325 | 24,325 | 24,330 | 24,030 | 34,752 |
| September 17, 2025 | 24,060 | 24,030 | 24,030 | 24,095 | 23,975 | 31,813 |
| September 16, 2025 | 24,145 | 24,075 | 24,075 | 24,145 | 24,060 | 60,251 |
| September 15, 2025 | 24,405 | 24,350 | 24,350 | 24,405 | 24,305 | 53,344 |
| September 12, 2025 | 24,770 | 24,720 | 24,720 | 24,770 | 24,685 | 37,562 |
| September 11, 2025 | 24,260 | 24,325 | 24,325 | 24,355 | 24,205 | 47,892 |
| September 10, 2025 | 24,490 | 24,600 | 24,600 | 24,665 | 24,490 | 39,002 |
| September 09, 2025 | 24,485 | 24,480 | 24,480 | 24,495 | 24,325 | 51,173 |
| September 08, 2025 | 24,665 | 24,785 | 24,785 | 24,815 | 24,650 | 45,245 |
| September 05, 2025 | 24,470 | 24,370 | 24,370 | 24,470 | 24,300 | 20,822 |
| September 04, 2025 | 24,400 | 24,405 | 24,405 | 24,500 | 24,305 | 47,123 |
| September 03, 2025 | 24,260 | 24,390 | 24,390 | 24,490 | 24,180 | 43,825 |
| September 02, 2025 | 23,915 | 23,800 | 23,800 | 23,955 | 23,785 | 32,567 |
| September 01, 2025 | 23,970 | 23,915 | 23,915 | 24,040 | 23,890 | 14,293 |
| August 29, 2025 | 23,940 | 23,990 | 23,990 | 23,990 | 23,730 | 27,785 |
| August 28, 2025 | 23,985 | 23,940 | 23,940 | 23,985 | 23,790 | 29,709 |
| August 27, 2025 | 24,070 | 24,045 | 24,045 | 24,100 | 24,005 | 11,527 |
| August 26, 2025 | 23,735 | 23,685 | 23,685 | 23,775 | 23,545 | 21,860 |
| August 25, 2025 | 24,185 | 24,050 | 24,050 | 24,185 | 23,980 | 26,660 |
| August 22, 2025 | 24,200 | 23,910 | 23,910 | 24,215 | 23,910 | 29,550 |
| August 21, 2025 | 24,090 | 23,955 | 23,955 | 24,100 | 23,870 | 36,260 |
| August 20, 2025 | 23,805 | 23,705 | 23,705 | 23,805 | 23,645 | 37,426 |
| August 19, 2025 | 23,895 | 23,785 | 23,785 | 23,895 | 23,715 | 33,797 |
| August 18, 2025 | 23,685 | 23,715 | 23,715 | 23,985 | 23,685 | 65,095 |
| August 14, 2025 | 23,385 | 23,370 | 23,370 | 23,430 | 23,300 | 58,297 |
| August 13, 2025 | 23,000 | 22,985 | 22,985 | 23,000 | 22,945 | 11,846 |