3,010.00
+85(+2.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,970 | 3,010 | 3,010 | 3,050 | 2,945 | 37.57M |
| November 06, 2025 | 2,890 | 2,925 | 2,925 | 2,970 | 2,855 | 30.61M |
| November 05, 2025 | 2,850 | 2,920 | 2,920 | 3,020 | 2,850 | 60.15M |
| November 04, 2025 | 2,890 | 2,840 | 2,840 | 2,905 | 2,805 | 44.47M |
| November 03, 2025 | 2,950 | 2,905 | 2,905 | 2,975 | 2,905 | 16.58M |
| October 31, 2025 | 3,005 | 2,970 | 2,970 | 3,010 | 2,955 | 15.28M |
| October 30, 2025 | 2,970 | 3,010 | 3,010 | 3,040 | 2,955 | 25.31M |
| October 29, 2025 | 2,955 | 2,975 | 2,975 | 3,005 | 2,950 | 15.03M |
| October 28, 2025 | 2,975 | 2,965 | 2,965 | 3,000 | 2,955 | 20.19M |
| October 27, 2025 | 3,040 | 2,965 | 2,965 | 3,060 | 2,965 | 23.04M |
| October 24, 2025 | 3,100 | 3,075 | 3,075 | 3,110 | 3,065 | 17.18M |
| October 23, 2025 | 3,120 | 3,130 | 3,130 | 3,150 | 3,095 | 28.66M |
| October 22, 2025 | 3,130 | 3,095 | 3,095 | 3,145 | 3,095 | 29.4M |
| October 21, 2025 | 3,095 | 3,135 | 3,135 | 3,150 | 3,080 | 34.24M |
| October 20, 2025 | 3,165 | 3,120 | 3,120 | 3,190 | 3,100 | 30.16M |
| October 17, 2025 | 3,240 | 3,205 | 3,205 | 3,240 | 3,140 | 36.13M |
| October 16, 2025 | 3,230 | 3,220 | 3,220 | 3,250 | 3,210 | 23.35M |
| October 15, 2025 | 3,260 | 3,240 | 3,240 | 3,285 | 3,230 | 18.52M |
| October 14, 2025 | 3,225 | 3,290 | 3,290 | 3,320 | 3,175 | 42.18M |
| October 13, 2025 | 3,270 | 3,230 | 3,230 | 3,310 | 3,215 | 28.59M |
| October 10, 2025 | 3,205 | 3,225 | 3,225 | 3,265 | 3,200 | 19.77M |
| October 02, 2025 | 3,225 | 3,240 | 3,240 | 3,250 | 3,215 | 15.63M |
| October 01, 2025 | 3,275 | 3,270 | 3,270 | 3,280 | 3,240 | 19.06M |
| September 30, 2025 | 3,265 | 3,280 | 3,280 | 3,290 | 3,255 | 21.7M |
| September 29, 2025 | 3,285 | 3,265 | 3,265 | 3,300 | 3,250 | 19.78M |
| September 26, 2025 | 3,285 | 3,310 | 3,310 | 3,335 | 3,270 | 30.9M |
| September 25, 2025 | 3,230 | 3,245 | 3,245 | 3,260 | 3,200 | 24.85M |
| September 24, 2025 | 3,160 | 3,200 | 3,200 | 3,250 | 3,150 | 34.24M |
| September 23, 2025 | 3,120 | 3,150 | 3,150 | 3,180 | 3,115 | 22.18M |
| September 22, 2025 | 3,165 | 3,135 | 3,135 | 3,185 | 3,120 | 23.9M |
| September 19, 2025 | 3,230 | 3,200 | 3,200 | 3,240 | 3,195 | 23.1M |
| September 18, 2025 | 3,230 | 3,225 | 3,225 | 3,250 | 3,215 | 19.58M |
| September 17, 2025 | 3,240 | 3,265 | 3,265 | 3,270 | 3,230 | 21.52M |
| September 16, 2025 | 3,220 | 3,225 | 3,225 | 3,240 | 3,215 | 14.7M |
| September 15, 2025 | 3,230 | 3,230 | 3,230 | 3,265 | 3,220 | 21.65M |
| September 12, 2025 | 3,290 | 3,240 | 3,240 | 3,290 | 3,232 | 27.42M |
| September 11, 2025 | 3,305 | 3,310 | 3,310 | 3,330 | 3,285 | 24.34M |
| September 10, 2025 | 3,330 | 3,310 | 3,310 | 3,335 | 3,300 | 20.26M |
| September 09, 2025 | 3,355 | 3,340 | 3,340 | 3,380 | 3,335 | 18.3M |
| September 08, 2025 | 3,370 | 3,360 | 3,360 | 3,395 | 3,355 | 22.29M |
| September 05, 2025 | 3,405 | 3,395 | 3,395 | 3,425 | 3,385 | 21.65M |
| September 04, 2025 | 3,455 | 3,430 | 3,430 | 3,460 | 3,410 | 23.17M |
| September 03, 2025 | 3,475 | 3,460 | 3,460 | 3,505 | 3,455 | 21.68M |
| September 02, 2025 | 3,480 | 3,465 | 3,465 | 3,515 | 3,455 | 22.23M |
| September 01, 2025 | 3,475 | 3,500 | 3,500 | 3,520 | 3,450 | 32.63M |
| August 29, 2025 | 3,435 | 3,465 | 3,465 | 3,475 | 3,410 | 19.09M |
| August 28, 2025 | 3,435 | 3,445 | 3,445 | 3,460 | 3,420 | 19.85M |
| August 27, 2025 | 3,415 | 3,420 | 3,420 | 3,440 | 3,405 | 18.93M |
| August 26, 2025 | 3,450 | 3,415 | 3,415 | 3,460 | 3,405 | 31.33M |
| August 25, 2025 | 3,455 | 3,430 | 3,430 | 3,465 | 3,420 | 23.38M |
| August 22, 2025 | 3,515 | 3,510 | 3,510 | 3,535 | 3,480 | 24.79M |
| August 21, 2025 | 3,510 | 3,530 | 3,530 | 3,540 | 3,475 | 24.61M |
| August 20, 2025 | 3,515 | 3,510 | 3,510 | 3,565 | 3,500 | 34.55M |
| August 19, 2025 | 3,420 | 3,480 | 3,480 | 3,490 | 3,420 | 23.84M |
| August 18, 2025 | 3,365 | 3,440 | 3,440 | 3,440 | 3,350 | 21.47M |
| August 14, 2025 | 3,355 | 3,350 | 3,350 | 3,377 | 3,345 | 19.27M |
| August 13, 2025 | 3,370 | 3,355 | 3,355 | 3,415 | 3,355 | 19.23M |
| August 12, 2025 | 3,385 | 3,420 | 3,420 | 3,420 | 3,355 | 24.68M |
| August 11, 2025 | 3,415 | 3,395 | 3,395 | 3,440 | 3,385 | 18.11M |
| August 08, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,395 | 23.4M |