7,085.00
-455(-6.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,400 | 7,085 | 7,085 | 7,450 | 6,870 | 77,247 |
| November 06, 2025 | 7,610 | 7,540 | 7,540 | 7,750 | 7,270 | 34,288 |
| November 05, 2025 | 7,670 | 7,260 | 7,260 | 7,670 | 6,905 | 63,272 |
| November 04, 2025 | 8,060 | 7,865 | 7,865 | 8,280 | 7,850 | 45,035 |
| November 03, 2025 | 7,800 | 7,925 | 7,925 | 7,965 | 7,770 | 26,648 |
| October 31, 2025 | 7,800 | 7,660 | 7,660 | 7,810 | 7,615 | 51,596 |
| October 30, 2025 | 8,250 | 7,930 | 7,930 | 8,500 | 7,755 | 86,730 |
| October 29, 2025 | 8,045 | 8,190 | 8,190 | 8,215 | 7,840 | 87,902 |
| October 28, 2025 | 7,910 | 8,035 | 8,035 | 8,070 | 7,725 | 64,356 |
| October 27, 2025 | 8,165 | 8,035 | 8,035 | 8,165 | 7,675 | 128,245 |
| October 24, 2025 | 7,350 | 7,470 | 7,470 | 7,665 | 7,275 | 160,755 |
| October 23, 2025 | 7,420 | 7,115 | 7,115 | 7,435 | 7,020 | 118,745 |
| October 22, 2025 | 6,515 | 7,240 | 7,240 | 7,240 | 6,515 | 115,282 |
| October 21, 2025 | 6,480 | 6,480 | 6,480 | 6,710 | 6,335 | 101,634 |
| October 20, 2025 | 6,210 | 6,340 | 6,340 | 6,385 | 6,025 | 83,344 |
| October 17, 2025 | 5,895 | 6,155 | 6,155 | 6,310 | 5,865 | 158,395 |
| October 16, 2025 | 5,695 | 5,895 | 5,895 | 5,950 | 5,645 | 48,999 |
| October 15, 2025 | 5,370 | 5,640 | 5,640 | 5,640 | 5,370 | 15,466 |
| October 14, 2025 | 5,300 | 5,385 | 5,385 | 5,500 | 5,250 | 33,123 |
| October 13, 2025 | 5,090 | 5,345 | 5,345 | 5,345 | 5,050 | 29,733 |
| October 10, 2025 | 5,500 | 5,360 | 5,360 | 5,500 | 5,230 | 27,423 |
| October 02, 2025 | 5,175 | 5,395 | 5,395 | 5,510 | 5,175 | 23,136 |
| October 01, 2025 | 5,140 | 5,165 | 5,165 | 5,200 | 5,135 | 5,002 |
| September 30, 2025 | 5,200 | 5,120 | 5,120 | 5,200 | 5,100 | 8,128 |
| September 29, 2025 | 5,090 | 5,180 | 5,180 | 5,195 | 5,085 | 6,447 |
| September 26, 2025 | 5,350 | 5,100 | 5,100 | 5,350 | 5,030 | 11,698 |
| September 25, 2025 | 5,295 | 5,330 | 5,330 | 5,330 | 5,225 | 4,290 |
| September 24, 2025 | 5,485 | 5,295 | 5,295 | 5,550 | 5,190 | 27,486 |
| September 23, 2025 | 5,575 | 5,525 | 5,525 | 5,610 | 5,495 | 5,481 |
| September 22, 2025 | 5,530 | 5,550 | 5,550 | 5,655 | 5,530 | 23,409 |
| September 19, 2025 | 5,735 | 5,550 | 5,550 | 5,750 | 5,540 | 27,328 |
| September 18, 2025 | 5,660 | 5,755 | 5,755 | 5,782 | 5,640 | 12,947 |
| September 17, 2025 | 5,550 | 5,635 | 5,635 | 5,690 | 5,550 | 12,545 |
| September 16, 2025 | 5,890 | 5,695 | 5,695 | 5,890 | 5,655 | 17,907 |
| September 15, 2025 | 5,455 | 5,750 | 5,750 | 5,855 | 5,455 | 46,545 |
| September 12, 2025 | 5,400 | 5,430 | 5,430 | 5,475 | 5,400 | 12,701 |
| September 11, 2025 | 5,310 | 5,340 | 5,340 | 5,420 | 5,290 | 18,271 |
| September 10, 2025 | 5,430 | 5,345 | 5,345 | 5,430 | 5,310 | 44,316 |
| September 09, 2025 | 5,100 | 5,340 | 5,340 | 5,390 | 5,050 | 43,766 |
| September 08, 2025 | 5,080 | 5,090 | 5,090 | 5,115 | 5,045 | 11,798 |
| September 05, 2025 | 5,000 | 5,090 | 5,090 | 5,120 | 4,950 | 18,509 |
| September 04, 2025 | 4,820 | 4,980 | 4,980 | 4,980 | 4,820 | 6,414 |
| September 03, 2025 | 4,840 | 4,810 | 4,810 | 4,885 | 4,800 | 2,184 |
| September 02, 2025 | 4,750 | 4,815 | 4,815 | 4,835 | 4,750 | 4,097 |
| September 01, 2025 | 4,825 | 4,790 | 4,790 | 4,910 | 4,775 | 7,196 |
| August 29, 2025 | 5,040 | 4,935 | 4,935 | 5,065 | 4,925 | 5,487 |
| August 28, 2025 | 4,970 | 5,010 | 5,010 | 5,065 | 4,875 | 12,690 |
| August 27, 2025 | 4,960 | 4,955 | 4,955 | 4,990 | 4,900 | 5,521 |
| August 26, 2025 | 4,970 | 4,940 | 4,940 | 5,030 | 4,940 | 10,517 |
| August 25, 2025 | 4,820 | 4,965 | 4,965 | 4,975 | 4,820 | 12,548 |
| August 22, 2025 | 4,990 | 4,805 | 4,805 | 4,990 | 4,790 | 6,898 |
| August 21, 2025 | 4,805 | 4,905 | 4,905 | 5,020 | 4,790 | 14,634 |
| August 20, 2025 | 4,835 | 4,805 | 4,805 | 4,835 | 4,640 | 8,203 |
| August 19, 2025 | 4,905 | 4,845 | 4,845 | 4,905 | 4,770 | 19,893 |
| August 18, 2025 | 5,020 | 4,890 | 4,890 | 5,020 | 4,875 | 4,506 |
| August 14, 2025 | 4,960 | 4,995 | 4,995 | 5,035 | 4,940 | 8,695 |
| August 13, 2025 | 4,930 | 4,950 | 4,950 | 4,960 | 4,860 | 19,273 |
| August 12, 2025 | 5,000 | 4,925 | 4,925 | 5,080 | 4,900 | 27,571 |
| August 11, 2025 | 5,050 | 5,030 | 5,030 | 5,100 | 4,975 | 23,910 |
| August 08, 2025 | 5,155 | 5,130 | 5,130 | 5,170 | 5,055 | 19,627 |