14,875.00
+275(+1.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14,780 | 14,875 | 14,875 | 14,890 | 14,780 | 24,309 |
| November 06, 2025 | 14,595 | 14,600 | 14,600 | 14,725 | 14,515 | 14,293 |
| November 05, 2025 | 14,635 | 14,595 | 14,595 | 14,635 | 14,400 | 15,264 |
| November 04, 2025 | 14,605 | 14,595 | 14,595 | 14,715 | 14,565 | 14,088 |
| November 03, 2025 | 14,620 | 14,595 | 14,595 | 14,725 | 14,560 | 14,545 |
| October 31, 2025 | 14,530 | 14,480 | 14,480 | 14,535 | 14,425 | 7,192 |
| October 30, 2025 | 14,590 | 14,585 | 14,585 | 14,645 | 14,530 | 16,809 |
| October 29, 2025 | 14,620 | 14,590 | 14,590 | 14,620 | 14,490 | 11,901 |
| October 28, 2025 | 14,715 | 14,765 | 14,765 | 14,790 | 14,640 | 32,017 |
| October 27, 2025 | 14,775 | 14,710 | 14,710 | 14,775 | 14,665 | 19,388 |
| October 24, 2025 | 14,845 | 14,825 | 14,825 | 14,855 | 14,755 | 27,413 |
| October 23, 2025 | 14,690 | 14,815 | 14,815 | 14,815 | 14,635 | 43,053 |
| October 22, 2025 | 14,455 | 14,445 | 14,445 | 14,455 | 14,325 | 10,788 |
| October 21, 2025 | 14,320 | 14,470 | 14,470 | 14,470 | 14,285 | 18,442 |
| October 20, 2025 | 14,205 | 14,230 | 14,230 | 14,255 | 14,140 | 22,160 |
| October 17, 2025 | 14,120 | 14,040 | 14,040 | 14,160 | 14,015 | 15,036 |
| October 16, 2025 | 14,270 | 14,275 | 14,275 | 14,285 | 14,195 | 40,436 |
| October 15, 2025 | 14,310 | 14,270 | 14,270 | 14,370 | 14,255 | 16,882 |
| October 14, 2025 | 14,330 | 14,320 | 14,320 | 14,435 | 14,245 | 34,651 |
| October 13, 2025 | 14,260 | 14,330 | 14,330 | 14,365 | 14,245 | 36,190 |
| October 10, 2025 | 14,585 | 14,525 | 14,525 | 14,585 | 14,430 | 22,730 |
| October 02, 2025 | 14,570 | 14,605 | 14,605 | 14,630 | 14,500 | 23,023 |
| October 01, 2025 | 14,505 | 14,550 | 14,550 | 14,635 | 14,505 | 8,780 |
| September 30, 2025 | 14,650 | 14,730 | 14,730 | 14,730 | 14,645 | 7,013 |
| September 29, 2025 | 15,050 | 14,920 | 14,920 | 15,130 | 14,920 | 18,225 |
| September 26, 2025 | 14,835 | 14,950 | 14,950 | 15,020 | 14,835 | 35,765 |
| September 25, 2025 | 14,660 | 14,635 | 14,635 | 14,715 | 14,635 | 31,769 |
| September 24, 2025 | 14,380 | 14,435 | 14,435 | 14,510 | 14,380 | 37,146 |
| September 23, 2025 | 14,270 | 14,140 | 14,140 | 14,270 | 14,135 | 12,724 |
| September 22, 2025 | 14,420 | 14,155 | 14,155 | 14,420 | 14,085 | 35,767 |
| September 19, 2025 | 14,390 | 14,420 | 14,420 | 14,470 | 14,320 | 13,696 |
| September 18, 2025 | 14,330 | 14,390 | 14,390 | 14,410 | 14,315 | 12,941 |
| September 17, 2025 | 14,255 | 14,265 | 14,265 | 14,330 | 14,240 | 21,547 |
| September 16, 2025 | 14,165 | 14,055 | 14,055 | 14,165 | 14,035 | 10,454 |
| September 15, 2025 | 14,270 | 14,225 | 14,225 | 14,270 | 14,170 | 5,559 |
| September 12, 2025 | 14,245 | 14,245 | 14,245 | 14,255 | 14,215 | 8,819 |
| September 11, 2025 | 14,235 | 14,290 | 14,290 | 14,315 | 14,230 | 5,966 |
| September 10, 2025 | 13,960 | 14,040 | 14,040 | 14,085 | 13,945 | 5,680 |
| September 09, 2025 | 14,045 | 14,000 | 14,000 | 14,045 | 13,910 | 9,625 |
| September 08, 2025 | 14,090 | 14,080 | 14,080 | 14,090 | 13,990 | 8,693 |
| September 05, 2025 | 14,265 | 14,270 | 14,270 | 14,280 | 14,240 | 4,933 |
| September 04, 2025 | 14,230 | 14,185 | 14,185 | 14,235 | 14,145 | 21,720 |
| September 03, 2025 | 14,560 | 14,460 | 14,460 | 14,560 | 14,450 | 8,750 |
| September 02, 2025 | 14,515 | 14,520 | 14,520 | 14,535 | 14,460 | 14,660 |
| September 01, 2025 | 14,360 | 14,330 | 14,330 | 14,475 | 14,330 | 84,024 |
| August 29, 2025 | 14,220 | 14,325 | 14,325 | 14,445 | 14,220 | 18,517 |
| August 28, 2025 | 14,295 | 14,210 | 14,210 | 14,295 | 14,205 | 18,685 |
| August 27, 2025 | 14,205 | 14,140 | 14,140 | 14,230 | 14,120 | 10,867 |
| August 26, 2025 | 14,120 | 14,160 | 14,160 | 14,180 | 14,105 | 10,915 |
| August 25, 2025 | 14,025 | 14,100 | 14,100 | 14,100 | 14,025 | 18,901 |
| August 22, 2025 | 13,985 | 13,835 | 13,835 | 13,985 | 13,835 | 27,771 |
| August 21, 2025 | 13,880 | 13,840 | 13,840 | 13,880 | 13,775 | 14,928 |
| August 20, 2025 | 13,670 | 13,700 | 13,700 | 13,725 | 13,670 | 6,880 |
| August 19, 2025 | 13,730 | 13,650 | 13,650 | 13,730 | 13,630 | 2,301 |
| August 18, 2025 | 13,735 | 13,685 | 13,685 | 13,805 | 13,670 | 9,255 |
| August 14, 2025 | 13,750 | 13,735 | 13,735 | 13,750 | 13,675 | 4,614 |
| August 13, 2025 | 13,635 | 13,565 | 13,565 | 13,635 | 13,550 | 6,108 |
| August 12, 2025 | 13,640 | 13,600 | 13,600 | 13,665 | 13,555 | 19,134 |
| August 11, 2025 | 13,675 | 13,725 | 13,725 | 13,725 | 13,620 | 10,556 |
| August 08, 2025 | 13,680 | 13,705 | 13,705 | 13,705 | 13,600 | 9,333 |