5,815.00
+30(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 5,810 | 5,815 | 5,815 | 5,830 | 5,780 | 29,648 |
| November 10, 2025 | 5,690 | 5,785 | 5,785 | 5,800 | 5,685 | 59,623 |
| November 07, 2025 | 5,610 | 5,645 | 5,645 | 5,645 | 5,580 | 37,020 |
| November 06, 2025 | 5,555 | 5,560 | 5,560 | 5,570 | 5,510 | 23,938 |
| November 05, 2025 | 5,650 | 5,600 | 5,600 | 5,650 | 5,500 | 22,755 |
| November 04, 2025 | 5,650 | 5,640 | 5,640 | 5,665 | 5,610 | 36,519 |
| November 03, 2025 | 5,655 | 5,650 | 5,650 | 5,670 | 5,635 | 49,531 |
| October 31, 2025 | 5,615 | 5,590 | 5,590 | 5,615 | 5,565 | 37,493 |
| October 30, 2025 | 5,610 | 5,595 | 5,595 | 5,620 | 5,580 | 30,251 |
| October 29, 2025 | 5,625 | 5,595 | 5,595 | 5,625 | 5,575 | 35,938 |
| October 28, 2025 | 5,655 | 5,685 | 5,685 | 5,695 | 5,655 | 25,640 |
| October 27, 2025 | 5,740 | 5,735 | 5,735 | 5,760 | 5,695 | 34,893 |
| October 24, 2025 | 5,750 | 5,735 | 5,735 | 5,780 | 5,690 | 181,808 |
| October 23, 2025 | 5,650 | 5,650 | 5,650 | 5,670 | 5,615 | 58,381 |
| October 22, 2025 | 5,545 | 5,615 | 5,615 | 5,615 | 5,530 | 137,116 |
| October 21, 2025 | 5,545 | 5,585 | 5,585 | 5,585 | 5,540 | 41,012 |
| October 20, 2025 | 5,505 | 5,480 | 5,480 | 5,520 | 5,475 | 121,827 |
| October 17, 2025 | 5,645 | 5,645 | 5,645 | 5,645 | 5,565 | 35,374 |
| October 16, 2025 | 5,650 | 5,645 | 5,645 | 5,680 | 5,605 | 49,835 |
| October 15, 2025 | 5,645 | 5,660 | 5,660 | 5,665 | 5,645 | 51,038 |
| October 14, 2025 | 5,675 | 5,635 | 5,635 | 5,715 | 5,635 | 113,972 |
| October 13, 2025 | 5,620 | 5,650 | 5,650 | 5,660 | 5,605 | 132,744 |
| October 10, 2025 | 5,925 | 5,855 | 5,855 | 5,925 | 5,850 | 71,029 |
| October 02, 2025 | 5,990 | 6,020 | 6,020 | 6,025 | 5,975 | 58,242 |
| October 01, 2025 | 5,910 | 5,900 | 5,900 | 5,925 | 5,890 | 35,890 |
| September 30, 2025 | 5,965 | 5,940 | 5,940 | 5,970 | 5,930 | 31,086 |
| September 29, 2025 | 6,135 | 6,105 | 6,105 | 6,135 | 6,075 | 33,576 |
| September 26, 2025 | 6,060 | 6,020 | 6,020 | 6,075 | 6,015 | 89,320 |
| September 25, 2025 | 6,000 | 6,005 | 6,005 | 6,035 | 6,000 | 43,889 |
| September 24, 2025 | 5,930 | 5,910 | 5,910 | 5,935 | 5,860 | 42,208 |
| September 23, 2025 | 5,795 | 5,810 | 5,810 | 5,815 | 5,790 | 17,669 |
| September 22, 2025 | 5,815 | 5,810 | 5,810 | 5,815 | 5,775 | 29,537 |
| September 19, 2025 | 5,880 | 5,850 | 5,850 | 5,880 | 5,840 | 54,080 |
| September 18, 2025 | 5,925 | 5,895 | 5,895 | 5,925 | 5,870 | 37,328 |
| September 17, 2025 | 5,900 | 5,900 | 5,900 | 5,920 | 5,875 | 104,696 |
| September 16, 2025 | 5,750 | 5,750 | 5,750 | 5,750 | 5,735 | 15,566 |
| September 15, 2025 | 5,795 | 5,775 | 5,775 | 5,797 | 5,770 | 18,072 |
| September 12, 2025 | 5,825 | 5,800 | 5,800 | 5,825 | 5,780 | 44,363 |
| September 11, 2025 | 5,850 | 5,825 | 5,825 | 5,865 | 5,810 | 22,658 |
| September 10, 2025 | 5,725 | 5,775 | 5,775 | 5,775 | 5,725 | 13,230 |
| September 09, 2025 | 5,725 | 5,710 | 5,710 | 5,740 | 5,710 | 48,063 |
| September 08, 2025 | 5,805 | 5,815 | 5,815 | 5,815 | 5,775 | 31,492 |
| September 05, 2025 | 5,840 | 5,855 | 5,855 | 5,860 | 5,835 | 21,110 |
| September 04, 2025 | 5,795 | 5,780 | 5,780 | 5,805 | 5,765 | 28,017 |
| September 03, 2025 | 5,980 | 5,935 | 5,935 | 5,980 | 5,935 | 37,994 |
| September 02, 2025 | 5,950 | 5,990 | 5,990 | 5,990 | 5,950 | 32,354 |
| September 01, 2025 | 5,895 | 5,900 | 5,900 | 5,900 | 5,877 | 22,834 |
| August 29, 2025 | 5,845 | 5,865 | 5,865 | 5,910 | 5,845 | 15,567 |
| August 28, 2025 | 5,810 | 5,815 | 5,815 | 5,825 | 5,795 | 17,118 |
| August 27, 2025 | 5,775 | 5,740 | 5,740 | 5,805 | 5,740 | 52,177 |
| August 26, 2025 | 5,775 | 5,740 | 5,740 | 5,780 | 5,730 | 47,249 |
| August 25, 2025 | 5,710 | 5,675 | 5,675 | 5,730 | 5,675 | 46,421 |
| August 22, 2025 | 5,550 | 5,540 | 5,540 | 5,550 | 5,530 | 17,125 |
| August 21, 2025 | 5,520 | 5,530 | 5,530 | 5,560 | 5,505 | 9,354 |
| August 20, 2025 | 5,490 | 5,480 | 5,480 | 5,490 | 5,455 | 15,951 |
| August 19, 2025 | 5,505 | 5,490 | 5,490 | 5,505 | 5,465 | 19,058 |
| August 18, 2025 | 5,545 | 5,505 | 5,505 | 5,545 | 5,485 | 13,729 |
| August 14, 2025 | 5,555 | 5,570 | 5,570 | 5,575 | 5,535 | 44,742 |
| August 13, 2025 | 5,505 | 5,460 | 5,460 | 5,505 | 5,430 | 7,616 |
| August 12, 2025 | 5,435 | 5,455 | 5,455 | 5,455 | 5,400 | 31,731 |