2,805.00
-55(-1.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,800 | 2,805 | 2,805 | 2,850 | 2,760 | 801,852 |
| November 06, 2025 | 2,870 | 2,860 | 2,860 | 2,900 | 2,805 | 606,464 |
| November 05, 2025 | 2,890 | 2,855 | 2,855 | 2,905 | 2,760 | 1.07M |
| November 04, 2025 | 2,835 | 2,865 | 2,865 | 2,945 | 2,785 | 846,013 |
| November 03, 2025 | 2,870 | 2,835 | 2,835 | 2,900 | 2,820 | 901,909 |
| October 31, 2025 | 2,920 | 2,870 | 2,870 | 2,945 | 2,860 | 596,611 |
| October 30, 2025 | 2,920 | 2,920 | 2,920 | 2,960 | 2,840 | 1.1M |
| October 29, 2025 | 3,050 | 2,920 | 2,920 | 3,050 | 2,915 | 1.24M |
| October 28, 2025 | 3,100 | 3,025 | 3,025 | 3,245 | 3,005 | 1.5M |
| October 27, 2025 | 2,980 | 3,045 | 3,045 | 3,090 | 2,980 | 854,776 |
| October 24, 2025 | 3,000 | 2,980 | 2,980 | 3,025 | 2,915 | 766,108 |
| October 23, 2025 | 3,025 | 2,990 | 2,990 | 3,065 | 2,990 | 587,771 |
| October 22, 2025 | 3,020 | 3,035 | 3,035 | 3,045 | 2,980 | 478,724 |
| October 21, 2025 | 3,010 | 3,025 | 3,025 | 3,040 | 2,990 | 545,451 |
| October 20, 2025 | 3,030 | 3,000 | 3,000 | 3,070 | 2,980 | 757,713 |
| October 17, 2025 | 3,050 | 3,030 | 3,030 | 3,090 | 3,025 | 699,828 |
| October 16, 2025 | 3,110 | 3,090 | 3,090 | 3,142 | 3,060 | 562,373 |
| October 15, 2025 | 3,050 | 3,090 | 3,090 | 3,115 | 3,040 | 600,397 |
| October 14, 2025 | 3,125 | 3,045 | 3,045 | 3,140 | 3,010 | 866,482 |
| October 13, 2025 | 2,990 | 3,120 | 3,120 | 3,145 | 2,955 | 1.08M |
| October 10, 2025 | 3,000 | 3,065 | 3,065 | 3,295 | 3,000 | 1.54M |
| October 02, 2025 | 3,045 | 3,050 | 3,050 | 3,095 | 3,020 | 359,992 |
| October 01, 2025 | 3,065 | 3,050 | 3,050 | 3,095 | 3,030 | 446,955 |
| September 30, 2025 | 3,095 | 3,060 | 3,060 | 3,130 | 3,040 | 522,059 |
| September 29, 2025 | 3,100 | 3,095 | 3,095 | 3,155 | 3,085 | 407,894 |
| September 26, 2025 | 3,175 | 3,100 | 3,100 | 3,175 | 3,085 | 622,308 |
| September 25, 2025 | 3,250 | 3,175 | 3,175 | 3,280 | 3,125 | 878,441 |
| September 24, 2025 | 3,300 | 3,250 | 3,250 | 3,340 | 3,220 | 761,473 |
| September 23, 2025 | 3,345 | 3,310 | 3,310 | 3,350 | 3,285 | 703,105 |
| September 22, 2025 | 3,350 | 3,340 | 3,340 | 3,365 | 3,270 | 886,377 |
| September 19, 2025 | 3,270 | 3,325 | 3,325 | 3,395 | 3,240 | 1.33M |
| September 18, 2025 | 3,320 | 3,270 | 3,270 | 3,445 | 3,220 | 1.74M |
| September 17, 2025 | 3,380 | 3,320 | 3,320 | 3,490 | 3,285 | 1.43M |
| September 16, 2025 | 3,435 | 3,370 | 3,370 | 3,445 | 3,325 | 1.35M |
| September 15, 2025 | 3,530 | 3,430 | 3,430 | 3,535 | 3,350 | 2.61M |
| September 12, 2025 | 3,170 | 3,510 | 3,510 | 3,740 | 3,135 | 15.94M |
| September 11, 2025 | 3,160 | 3,170 | 3,170 | 3,185 | 3,090 | 860,002 |
| September 10, 2025 | 3,085 | 3,120 | 3,120 | 3,125 | 3,050 | 1.1M |
| September 09, 2025 | 3,120 | 3,085 | 3,085 | 3,130 | 3,020 | 1.18M |
| September 08, 2025 | 3,310 | 3,115 | 3,115 | 3,375 | 3,110 | 2.91M |
| September 05, 2025 | 3,325 | 3,340 | 3,340 | 3,370 | 3,215 | 3.84M |
| September 04, 2025 | 2,940 | 3,370 | 3,370 | 3,660 | 2,910 | 18.52M |
| September 03, 2025 | 2,905 | 2,905 | 2,905 | 2,940 | 2,875 | 312,510 |
| September 02, 2025 | 2,940 | 2,895 | 2,895 | 2,945 | 2,875 | 298,837 |
| September 01, 2025 | 2,955 | 2,895 | 2,895 | 2,955 | 2,860 | 417,438 |
| August 29, 2025 | 2,980 | 2,955 | 2,955 | 3,085 | 2,915 | 778,320 |
| August 28, 2025 | 2,860 | 2,975 | 2,975 | 3,060 | 2,840 | 1.17M |
| August 27, 2025 | 2,805 | 2,865 | 2,865 | 2,870 | 2,805 | 311,088 |
| August 26, 2025 | 2,800 | 2,830 | 2,830 | 2,850 | 2,780 | 343,314 |
| August 25, 2025 | 2,785 | 2,800 | 2,800 | 2,880 | 2,785 | 351,287 |
| August 22, 2025 | 2,740 | 2,780 | 2,780 | 2,820 | 2,740 | 219,321 |
| August 21, 2025 | 2,755 | 2,775 | 2,775 | 2,810 | 2,710 | 350,723 |
| August 20, 2025 | 2,760 | 2,755 | 2,755 | 2,765 | 2,685 | 495,988 |
| August 19, 2025 | 2,840 | 2,775 | 2,775 | 2,855 | 2,745 | 549,767 |
| August 18, 2025 | 2,905 | 2,830 | 2,830 | 2,930 | 2,825 | 334,681 |
| August 14, 2025 | 2,945 | 2,900 | 2,900 | 2,980 | 2,880 | 432,915 |
| August 13, 2025 | 2,805 | 2,920 | 2,920 | 2,945 | 2,805 | 554,689 |
| August 12, 2025 | 2,890 | 2,835 | 2,835 | 2,910 | 2,830 | 508,323 |
| August 11, 2025 | 2,955 | 2,890 | 2,890 | 2,970 | 2,860 | 514,164 |
| August 08, 2025 | 2,935 | 2,965 | 2,965 | 3,005 | 2,935 | 553,358 |