15,545.00
-455(-2.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15,755 | 15,545 | 15,545 | 15,907 | 15,325 | 1.77M |
| November 06, 2025 | 16,230 | 16,000 | 16,000 | 16,360 | 15,765 | 1.6M |
| November 05, 2025 | 16,400 | 15,995 | 15,995 | 16,410 | 15,460 | 2.21M |
| November 04, 2025 | 16,205 | 16,485 | 16,485 | 16,650 | 16,105 | 2.69M |
| November 03, 2025 | 15,805 | 16,085 | 16,085 | 16,095 | 15,750 | 588,069 |
| October 31, 2025 | 15,600 | 15,750 | 15,750 | 15,832 | 15,585 | 496,404 |
| October 30, 2025 | 15,800 | 15,585 | 15,585 | 15,845 | 15,400 | 627,838 |
| October 29, 2025 | 15,850 | 15,735 | 15,735 | 15,855 | 15,580 | 700,936 |
| October 28, 2025 | 15,790 | 15,780 | 15,780 | 15,820 | 15,610 | 519,995 |
| October 27, 2025 | 15,390 | 15,775 | 15,775 | 15,775 | 15,320 | 798,580 |
| October 24, 2025 | 15,115 | 15,230 | 15,230 | 15,280 | 15,070 | 366,439 |
| October 23, 2025 | 15,065 | 14,995 | 14,995 | 15,145 | 14,890 | 383,474 |
| October 22, 2025 | 15,000 | 15,145 | 15,145 | 15,145 | 14,920 | 474,017 |
| October 21, 2025 | 15,160 | 14,965 | 14,965 | 15,190 | 14,880 | 637,323 |
| October 20, 2025 | 14,785 | 15,015 | 15,015 | 15,090 | 14,700 | 1.4M |
| October 17, 2025 | 14,550 | 14,655 | 14,655 | 14,920 | 14,470 | 758,781 |
| October 16, 2025 | 14,495 | 14,565 | 14,565 | 14,615 | 14,455 | 990,574 |
| October 15, 2025 | 14,400 | 14,465 | 14,465 | 14,520 | 14,290 | 240,878 |
| October 14, 2025 | 14,585 | 14,315 | 14,315 | 14,765 | 14,140 | 847,308 |
| October 13, 2025 | 14,325 | 14,520 | 14,520 | 14,595 | 14,175 | 378,156 |
| October 10, 2025 | 14,580 | 14,535 | 14,535 | 14,620 | 14,385 | 418,580 |
| October 02, 2025 | 14,515 | 14,480 | 14,480 | 14,590 | 14,455 | 1.77M |
| October 01, 2025 | 14,395 | 14,400 | 14,400 | 14,490 | 14,350 | 233,709 |
| September 30, 2025 | 14,385 | 14,335 | 14,335 | 14,435 | 14,300 | 459,238 |
| September 29, 2025 | 14,265 | 14,420 | 14,420 | 14,455 | 14,235 | 636,598 |
| September 26, 2025 | 14,375 | 14,235 | 14,235 | 14,375 | 14,110 | 748,489 |
| September 25, 2025 | 14,590 | 14,485 | 14,485 | 14,670 | 14,420 | 423,405 |
| September 24, 2025 | 14,905 | 14,660 | 14,660 | 14,915 | 14,455 | 896,821 |
| September 23, 2025 | 15,030 | 14,915 | 14,915 | 15,065 | 14,775 | 575,936 |
| September 22, 2025 | 14,765 | 14,995 | 14,995 | 15,045 | 14,760 | 394,387 |
| September 19, 2025 | 14,585 | 14,685 | 14,685 | 14,705 | 14,505 | 1.47M |
| September 18, 2025 | 14,550 | 14,580 | 14,580 | 14,620 | 14,470 | 262,276 |
| September 17, 2025 | 14,560 | 14,400 | 14,400 | 14,560 | 14,390 | 531,917 |
| September 16, 2025 | 14,580 | 14,565 | 14,565 | 14,615 | 14,500 | 388,899 |
| September 15, 2025 | 14,500 | 14,565 | 14,565 | 14,570 | 14,390 | 1.58M |
| September 12, 2025 | 14,275 | 14,465 | 14,465 | 14,490 | 14,270 | 1.21M |
| September 11, 2025 | 14,195 | 14,170 | 14,170 | 14,275 | 14,100 | 571,641 |
| September 10, 2025 | 14,100 | 14,180 | 14,180 | 14,210 | 14,100 | 326,853 |
| September 09, 2025 | 14,000 | 14,055 | 14,055 | 14,080 | 13,905 | 309,934 |
| September 08, 2025 | 13,965 | 13,980 | 13,980 | 13,995 | 13,850 | 241,041 |
| September 05, 2025 | 13,825 | 13,850 | 13,850 | 13,875 | 13,735 | 150,500 |
| September 04, 2025 | 13,625 | 13,715 | 13,715 | 13,775 | 13,615 | 143,457 |
| September 03, 2025 | 13,530 | 13,600 | 13,600 | 13,605 | 13,425 | 171,441 |
| September 02, 2025 | 13,475 | 13,580 | 13,580 | 13,605 | 13,395 | 163,486 |
| September 01, 2025 | 13,565 | 13,450 | 13,450 | 13,640 | 13,375 | 184,566 |
| August 29, 2025 | 13,685 | 13,585 | 13,585 | 13,790 | 13,545 | 232,274 |
| August 28, 2025 | 13,700 | 13,660 | 13,660 | 13,745 | 13,605 | 121,780 |
| August 27, 2025 | 13,800 | 13,760 | 13,760 | 13,800 | 13,680 | 133,892 |
| August 26, 2025 | 13,655 | 13,780 | 13,780 | 13,795 | 13,590 | 216,736 |
| August 25, 2025 | 13,625 | 13,700 | 13,700 | 13,725 | 13,575 | 240,122 |
| August 22, 2025 | 13,360 | 13,420 | 13,420 | 13,495 | 13,305 | 217,855 |
| August 21, 2025 | 13,415 | 13,325 | 13,325 | 13,520 | 13,285 | 268,197 |
| August 20, 2025 | 13,390 | 13,410 | 13,410 | 13,420 | 13,195 | 337,036 |
| August 19, 2025 | 13,710 | 13,490 | 13,490 | 13,730 | 13,455 | 525,208 |
| August 18, 2025 | 14,000 | 13,670 | 13,670 | 14,040 | 13,670 | 707,659 |
| August 14, 2025 | 14,020 | 14,025 | 14,025 | 14,055 | 13,935 | 553,333 |
| August 13, 2025 | 13,940 | 13,995 | 13,995 | 13,995 | 13,775 | 259,738 |
| August 12, 2025 | 13,875 | 13,755 | 13,755 | 14,015 | 13,755 | 384,449 |
| August 11, 2025 | 13,780 | 13,875 | 13,875 | 13,880 | 13,665 | 482,343 |
| August 08, 2025 | 13,735 | 13,740 | 13,740 | 13,830 | 13,700 | 285,091 |