17,055.00
+510(+3.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16,490 | 16,545 | 16,545 | 16,820 | 16,275 | 6,076 |
| November 06, 2025 | 16,955 | 16,860 | 16,860 | 16,955 | 16,615 | 1,880 |
| November 05, 2025 | 16,995 | 16,695 | 16,695 | 16,995 | 16,190 | 9,016 |
| November 04, 2025 | 17,470 | 17,175 | 17,175 | 17,500 | 17,115 | 14,468 |
| November 03, 2025 | 17,320 | 17,525 | 17,525 | 17,525 | 17,265 | 4,224 |
| October 31, 2025 | 17,085 | 17,250 | 17,250 | 17,280 | 16,970 | 21,311 |
| October 30, 2025 | 16,925 | 17,005 | 17,005 | 17,320 | 16,925 | 7,751 |
| October 29, 2025 | 16,745 | 16,870 | 16,870 | 16,890 | 16,675 | 2,152 |
| October 28, 2025 | 16,750 | 16,745 | 16,745 | 16,750 | 16,580 | 7,206 |
| October 27, 2025 | 16,755 | 16,880 | 16,880 | 16,880 | 16,720 | 5,657 |
| October 24, 2025 | 16,490 | 16,575 | 16,575 | 16,575 | 16,355 | 4,020 |
| October 23, 2025 | 16,365 | 16,300 | 16,300 | 16,555 | 16,260 | 7,437 |
| October 22, 2025 | 16,325 | 16,505 | 16,505 | 16,505 | 16,170 | 3,147 |
| October 21, 2025 | 16,405 | 16,325 | 16,325 | 16,615 | 16,280 | 15,059 |
| October 20, 2025 | 16,095 | 16,225 | 16,225 | 16,260 | 15,860 | 1,736 |
| October 17, 2025 | 15,960 | 16,090 | 16,090 | 16,175 | 15,910 | 5,080 |
| October 16, 2025 | 15,870 | 16,005 | 16,005 | 16,020 | 15,870 | 3,365 |
| October 15, 2025 | 15,400 | 15,635 | 15,635 | 15,655 | 15,380 | 10,684 |
| October 14, 2025 | 15,425 | 15,325 | 15,325 | 15,575 | 15,195 | 9,598 |
| October 13, 2025 | 15,280 | 15,325 | 15,325 | 15,325 | 15,105 | 14,285 |
| October 10, 2025 | 15,375 | 15,510 | 15,510 | 15,510 | 15,350 | 1,475 |
| October 02, 2025 | 15,180 | 15,350 | 15,350 | 15,405 | 15,180 | 1,273 |
| October 01, 2025 | 15,040 | 15,040 | 15,040 | 15,040 | 14,965 | 12,724 |
| September 30, 2025 | 15,005 | 14,965 | 14,965 | 15,015 | 14,915 | 6,379 |
| September 29, 2025 | 15,000 | 15,045 | 15,045 | 15,045 | 14,975 | 1,740 |
| September 26, 2025 | 14,960 | 14,825 | 14,825 | 14,980 | 14,735 | 2,139 |
| September 25, 2025 | 15,045 | 15,140 | 15,140 | 15,140 | 15,020 | 1,131 |
| September 24, 2025 | 15,125 | 15,050 | 15,050 | 15,125 | 14,980 | 1,614 |
| September 23, 2025 | 15,105 | 15,125 | 15,125 | 15,180 | 15,070 | 4,995 |
| September 22, 2025 | 15,055 | 15,125 | 15,125 | 15,145 | 15,030 | 985 |
| September 19, 2025 | 14,965 | 14,850 | 14,850 | 14,980 | 14,835 | 600 |
| September 18, 2025 | 14,865 | 14,950 | 14,950 | 14,950 | 14,825 | 381 |
| September 17, 2025 | 14,895 | 14,765 | 14,765 | 14,895 | 14,750 | 4,355 |
| September 16, 2025 | 14,820 | 14,895 | 14,895 | 14,930 | 14,815 | 2,010 |
| September 15, 2025 | 14,745 | 14,820 | 14,820 | 14,825 | 14,720 | 14,140 |
| September 12, 2025 | 14,655 | 14,745 | 14,745 | 14,745 | 14,600 | 5,285 |
| September 11, 2025 | 14,575 | 14,460 | 14,460 | 14,575 | 14,405 | 872 |
| September 10, 2025 | 14,235 | 14,475 | 14,475 | 14,490 | 14,235 | 3,206 |
| September 09, 2025 | 14,110 | 14,235 | 14,235 | 14,235 | 14,080 | 2,497 |
| September 08, 2025 | 14,040 | 14,020 | 14,020 | 14,040 | 13,985 | 696 |
| September 05, 2025 | 14,060 | 14,040 | 14,040 | 14,070 | 14,010 | 652 |
| September 04, 2025 | 14,030 | 14,095 | 14,095 | 14,095 | 13,970 | 509 |
| September 03, 2025 | 13,945 | 14,055 | 14,055 | 14,055 | 13,945 | 1,478 |
| September 02, 2025 | 13,870 | 13,945 | 13,945 | 13,945 | 13,850 | 686 |
| September 01, 2025 | 13,980 | 13,870 | 13,870 | 13,980 | 13,800 | 20,824 |
| August 29, 2025 | 14,095 | 13,955 | 13,955 | 14,100 | 13,955 | 7,601 |
| August 28, 2025 | 14,000 | 14,075 | 14,075 | 14,105 | 13,995 | 185 |
| August 27, 2025 | 14,010 | 14,030 | 14,030 | 14,030 | 13,915 | 756 |
| August 26, 2025 | 14,050 | 13,995 | 13,995 | 14,065 | 13,970 | 1,875 |
| August 25, 2025 | 14,125 | 14,135 | 14,135 | 14,135 | 14,030 | 2,519 |
| August 22, 2025 | 14,120 | 14,005 | 14,005 | 14,140 | 13,985 | 4,469 |
| August 21, 2025 | 14,060 | 14,015 | 14,015 | 14,120 | 13,985 | 3,423 |
| August 20, 2025 | 13,870 | 13,825 | 13,825 | 13,870 | 13,735 | 1,829 |
| August 19, 2025 | 13,970 | 13,895 | 13,895 | 13,970 | 13,840 | 1,110 |
| August 18, 2025 | 14,055 | 13,975 | 13,975 | 14,060 | 13,935 | 2,491 |
| August 14, 2025 | 14,275 | 14,130 | 14,130 | 14,275 | 14,130 | 2,847 |
| August 13, 2025 | 14,195 | 14,125 | 14,125 | 14,195 | 14,075 | 2,730 |
| August 12, 2025 | 14,190 | 14,065 | 14,065 | 14,230 | 14,065 | 319 |
| August 11, 2025 | 14,250 | 14,115 | 14,115 | 14,250 | 14,065 | 2,620 |
| August 08, 2025 | 14,175 | 14,125 | 14,125 | 14,190 | 14,110 | 1,707 |