4,575.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,700 | 4,575 | 4,575 | 4,700 | 4,555 | 7,968 |
| November 06, 2025 | 4,460 | 4,575 | 4,575 | 4,575 | 4,455 | 13,793 |
| November 05, 2025 | 4,330 | 4,455 | 4,455 | 4,455 | 4,205 | 27,587 |
| November 04, 2025 | 4,400 | 4,330 | 4,330 | 4,430 | 4,330 | 4,595 |
| November 03, 2025 | 4,350 | 4,390 | 4,390 | 4,400 | 4,275 | 8,874 |
| October 31, 2025 | 4,445 | 4,360 | 4,360 | 4,530 | 4,360 | 4,991 |
| October 30, 2025 | 4,500 | 4,530 | 4,530 | 4,600 | 4,490 | 20,526 |
| October 29, 2025 | 4,505 | 4,580 | 4,580 | 4,580 | 4,505 | 8,599 |
| October 28, 2025 | 4,540 | 4,505 | 4,505 | 4,600 | 4,480 | 9,082 |
| October 27, 2025 | 4,465 | 4,540 | 4,540 | 4,550 | 4,400 | 24,694 |
| October 24, 2025 | 4,375 | 4,450 | 4,450 | 4,475 | 4,360 | 17,906 |
| October 23, 2025 | 4,285 | 4,305 | 4,305 | 4,305 | 4,260 | 6,554 |
| October 22, 2025 | 4,250 | 4,290 | 4,290 | 4,350 | 4,250 | 3,858 |
| October 21, 2025 | 4,145 | 4,290 | 4,290 | 4,300 | 4,115 | 5,231 |
| October 20, 2025 | 4,120 | 4,145 | 4,145 | 4,240 | 4,110 | 4,592 |
| October 17, 2025 | 4,275 | 4,150 | 4,150 | 4,315 | 4,120 | 17,015 |
| October 16, 2025 | 4,305 | 4,295 | 4,295 | 4,335 | 4,250 | 6,822 |
| October 15, 2025 | 4,120 | 4,270 | 4,270 | 4,270 | 4,120 | 4,750 |
| October 14, 2025 | 4,260 | 4,160 | 4,160 | 4,345 | 4,160 | 7,326 |
| October 13, 2025 | 4,330 | 4,260 | 4,260 | 4,330 | 4,170 | 7,480 |
| October 10, 2025 | 4,340 | 4,330 | 4,330 | 4,480 | 4,300 | 13,669 |
| October 02, 2025 | 4,330 | 4,320 | 4,320 | 4,400 | 4,320 | 9,056 |
| October 01, 2025 | 4,275 | 4,330 | 4,330 | 4,345 | 4,275 | 6,166 |
| September 30, 2025 | 4,195 | 4,275 | 4,275 | 4,300 | 4,195 | 8,464 |
| September 29, 2025 | 4,120 | 4,210 | 4,210 | 4,285 | 4,110 | 5,742 |
| September 26, 2025 | 4,235 | 4,180 | 4,180 | 4,235 | 4,140 | 16,184 |
| September 25, 2025 | 4,090 | 4,150 | 4,150 | 4,185 | 4,075 | 9,044 |
| September 24, 2025 | 3,965 | 4,045 | 4,045 | 4,060 | 3,965 | 7,294 |
| September 23, 2025 | 4,045 | 3,945 | 3,945 | 4,070 | 3,910 | 4,441 |
| September 22, 2025 | 4,040 | 4,005 | 4,005 | 4,040 | 3,980 | 6,078 |
| September 19, 2025 | 3,950 | 4,000 | 4,000 | 4,035 | 3,950 | 1,434 |
| September 18, 2025 | 3,990 | 3,950 | 3,950 | 4,075 | 3,950 | 11,355 |
| September 17, 2025 | 4,015 | 3,975 | 3,975 | 4,015 | 3,925 | 5,442 |
| September 16, 2025 | 4,025 | 3,945 | 3,945 | 4,025 | 3,920 | 19,714 |
| September 15, 2025 | 3,910 | 4,015 | 4,015 | 4,070 | 3,910 | 13,202 |
| September 12, 2025 | 4,015 | 4,020 | 4,020 | 4,075 | 4,010 | 14,454 |
| September 11, 2025 | 3,840 | 4,000 | 4,000 | 4,000 | 3,820 | 14,272 |
| September 10, 2025 | 3,835 | 3,840 | 3,840 | 3,850 | 3,705 | 10,546 |
| September 09, 2025 | 3,850 | 3,835 | 3,835 | 3,880 | 3,810 | 25,161 |
| September 08, 2025 | 3,800 | 3,900 | 3,900 | 3,905 | 3,800 | 11,337 |
| September 05, 2025 | 3,690 | 3,800 | 3,800 | 3,800 | 3,645 | 6,124 |
| September 04, 2025 | 3,865 | 3,690 | 3,690 | 3,880 | 3,670 | 14,029 |
| September 03, 2025 | 3,920 | 3,890 | 3,890 | 3,975 | 3,840 | 11,541 |
| September 02, 2025 | 4,020 | 3,920 | 3,920 | 4,020 | 3,840 | 10,063 |
| September 01, 2025 | 3,815 | 3,980 | 3,980 | 3,980 | 3,815 | 19,674 |
| August 29, 2025 | 3,765 | 3,865 | 3,865 | 3,900 | 3,765 | 8,947 |
| August 28, 2025 | 3,770 | 3,780 | 3,780 | 3,815 | 3,680 | 17,918 |
| August 27, 2025 | 3,855 | 3,825 | 3,825 | 3,930 | 3,825 | 9,197 |
| August 26, 2025 | 3,875 | 3,915 | 3,915 | 3,930 | 3,835 | 14,344 |
| August 25, 2025 | 3,655 | 3,815 | 3,815 | 3,880 | 3,655 | 28,085 |
| August 22, 2025 | 3,810 | 3,685 | 3,685 | 3,810 | 3,455 | 11,048 |
| August 21, 2025 | 3,595 | 3,605 | 3,605 | 3,630 | 3,560 | 12,802 |
| August 20, 2025 | 3,450 | 3,560 | 3,560 | 3,560 | 3,415 | 30,830 |
| August 19, 2025 | 3,400 | 3,440 | 3,440 | 3,460 | 3,400 | 7,863 |
| August 18, 2025 | 3,420 | 3,400 | 3,400 | 3,455 | 3,360 | 9,435 |
| August 14, 2025 | 3,295 | 3,335 | 3,335 | 3,390 | 3,295 | 4,172 |
| August 13, 2025 | 3,310 | 3,295 | 3,295 | 3,335 | 3,285 | 13,400 |
| August 12, 2025 | 3,275 | 3,290 | 3,290 | 3,305 | 3,275 | 1,654 |
| August 11, 2025 | 3,290 | 3,265 | 3,265 | 3,290 | 3,245 | 1,392 |
| August 08, 2025 | 3,200 | 3,240 | 3,240 | 3,245 | 3,200 | 3,715 |