5,810.00
+30(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 5,805 | 5,810 | 5,810 | 5,835 | 5,805 | 6,975 |
| November 10, 2025 | 5,820 | 5,780 | 5,780 | 5,825 | 5,775 | 17,871 |
| November 07, 2025 | 5,870 | 5,860 | 5,860 | 5,880 | 5,855 | 3,314 |
| November 06, 2025 | 5,810 | 5,810 | 5,810 | 5,810 | 5,780 | 4,448 |
| November 05, 2025 | 5,880 | 5,920 | 5,920 | 5,925 | 5,880 | 7,099 |
| November 04, 2025 | 5,875 | 5,875 | 5,875 | 5,875 | 5,860 | 10,757 |
| November 03, 2025 | 5,870 | 5,870 | 5,870 | 5,895 | 5,870 | 1,437 |
| October 31, 2025 | 5,905 | 5,880 | 5,880 | 5,905 | 5,880 | 1,749 |
| October 30, 2025 | 5,960 | 5,940 | 5,940 | 5,960 | 5,930 | 3,079 |
| October 29, 2025 | 6,045 | 6,065 | 6,065 | 6,065 | 6,040 | 9,128 |
| October 28, 2025 | 6,030 | 6,035 | 6,035 | 6,055 | 6,025 | 3,523 |
| October 27, 2025 | 5,960 | 5,955 | 5,955 | 5,990 | 5,955 | 17,427 |
| October 24, 2025 | 6,030 | 6,005 | 6,005 | 6,040 | 5,995 | 8,110 |
| October 23, 2025 | 6,100 | 6,080 | 6,080 | 6,110 | 6,070 | 3,713 |
| October 22, 2025 | 6,055 | 6,090 | 6,090 | 6,095 | 6,055 | 13,488 |
| October 21, 2025 | 6,035 | 6,040 | 6,040 | 6,055 | 6,015 | 5,790 |
| October 20, 2025 | 6,010 | 6,000 | 6,000 | 6,010 | 5,985 | 10,479 |
| October 17, 2025 | 6,035 | 6,075 | 6,075 | 6,090 | 6,030 | 14,375 |
| October 16, 2025 | 5,970 | 5,985 | 5,985 | 5,995 | 5,970 | 7,761 |
| October 15, 2025 | 5,980 | 5,995 | 5,995 | 6,000 | 5,960 | 8,034 |
| October 14, 2025 | 5,935 | 5,970 | 5,970 | 5,970 | 5,915 | 19,506 |
| October 13, 2025 | 5,910 | 5,905 | 5,905 | 5,930 | 5,900 | 16,208 |
| October 10, 2025 | 5,845 | 5,845 | 5,845 | 5,845 | 5,810 | 14,165 |
| October 02, 2025 | 5,860 | 5,850 | 5,850 | 5,875 | 5,845 | 16,999 |
| October 01, 2025 | 5,815 | 5,800 | 5,800 | 5,820 | 5,800 | 3,902 |
| September 30, 2025 | 5,850 | 5,855 | 5,855 | 5,855 | 5,825 | 774 |
| September 29, 2025 | 5,780 | 5,820 | 5,820 | 5,820 | 5,780 | 5,826 |
| September 26, 2025 | 5,790 | 5,780 | 5,780 | 5,790 | 5,765 | 6,653 |
| September 25, 2025 | 5,820 | 5,800 | 5,800 | 5,820 | 5,795 | 2,930 |
| September 24, 2025 | 5,855 | 5,850 | 5,850 | 5,855 | 5,835 | 6,375 |
| September 23, 2025 | 5,785 | 5,795 | 5,795 | 5,800 | 5,780 | 3,912 |
| September 22, 2025 | 5,810 | 5,795 | 5,795 | 5,810 | 5,795 | 10,496 |
| September 19, 2025 | 5,850 | 5,815 | 5,815 | 5,850 | 5,815 | 6,992 |
| September 18, 2025 | 5,910 | 5,930 | 5,930 | 5,930 | 5,900 | 10,027 |
| September 17, 2025 | 5,945 | 5,965 | 5,965 | 5,965 | 5,945 | 1,346 |
| September 16, 2025 | 5,940 | 5,945 | 5,945 | 5,950 | 5,940 | 3,591 |
| September 15, 2025 | 5,895 | 5,865 | 5,865 | 5,900 | 5,865 | 4,972 |
| September 12, 2025 | 5,935 | 5,945 | 5,945 | 5,955 | 5,935 | 2,673 |
| September 11, 2025 | 5,900 | 5,895 | 5,895 | 5,910 | 5,890 | 1,913 |
| September 10, 2025 | 5,855 | 5,855 | 5,855 | 5,880 | 5,850 | 3,202 |
| September 09, 2025 | 5,900 | 5,905 | 5,905 | 5,920 | 5,890 | 5,158 |
| September 08, 2025 | 5,795 | 5,810 | 5,810 | 5,810 | 5,795 | 3,562 |
| September 05, 2025 | 5,685 | 5,710 | 5,710 | 5,715 | 5,680 | 2,419 |
| September 04, 2025 | 5,615 | 5,625 | 5,625 | 5,625 | 5,600 | 11,256 |
| September 03, 2025 | 5,535 | 5,510 | 5,510 | 5,535 | 5,505 | 3,983 |
| September 02, 2025 | 5,545 | 5,555 | 5,555 | 5,570 | 5,545 | 136 |
| September 01, 2025 | 5,595 | 5,570 | 5,570 | 5,595 | 5,570 | 910 |
| August 29, 2025 | 5,650 | 5,645 | 5,645 | 5,650 | 5,640 | 328 |
| August 28, 2025 | 5,605 | 5,620 | 5,620 | 5,620 | 5,590 | 1,542 |
| August 27, 2025 | 5,575 | 5,575 | 5,575 | 5,585 | 5,575 | 729 |
| August 26, 2025 | 5,600 | 5,545 | 5,545 | 5,600 | 5,545 | 1,712 |
| August 25, 2025 | 5,620 | 5,610 | 5,610 | 5,620 | 5,600 | 146 |
| August 22, 2025 | 5,550 | 5,545 | 5,545 | 5,560 | 5,545 | 946 |
| August 21, 2025 | 5,575 | 5,575 | 5,575 | 5,585 | 5,575 | 1,356 |
| August 20, 2025 | 5,550 | 5,545 | 5,545 | 5,565 | 5,545 | 4,322 |
| August 19, 2025 | 5,530 | 5,520 | 5,520 | 5,535 | 5,515 | 7,484 |
| August 18, 2025 | 5,555 | 5,565 | 5,565 | 5,570 | 5,555 | 1,682 |
| August 14, 2025 | 5,675 | 5,690 | 5,690 | 5,705 | 5,675 | 1,935 |
| August 13, 2025 | 5,605 | 5,610 | 5,610 | 5,620 | 5,580 | 1,517 |
| August 12, 2025 | 5,620 | 5,635 | 5,635 | 5,650 | 5,620 | 10,069 |