3,025.00
+90(+3.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,000 | 3,025 | 3,025 | 3,060 | 2,970 | 4,038 |
| November 06, 2025 | 2,905 | 2,935 | 2,935 | 2,965 | 2,860 | 14,882 |
| November 05, 2025 | 2,880 | 2,935 | 2,935 | 3,025 | 2,870 | 13,938 |
| November 04, 2025 | 2,915 | 2,855 | 2,855 | 2,915 | 2,820 | 17,827 |
| November 03, 2025 | 2,965 | 2,925 | 2,925 | 2,985 | 2,925 | 2,054 |
| October 31, 2025 | 3,000 | 2,985 | 2,985 | 3,000 | 2,975 | 3,301 |
| October 30, 2025 | 2,975 | 3,025 | 3,025 | 3,050 | 2,975 | 9,959 |
| October 29, 2025 | 2,980 | 2,990 | 2,990 | 3,015 | 2,980 | 2,883 |
| October 28, 2025 | 3,000 | 2,985 | 2,985 | 3,005 | 2,970 | 2,293 |
| October 27, 2025 | 3,075 | 2,985 | 2,985 | 3,080 | 2,985 | 9,199 |
| October 24, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,080 | 948 |
| October 23, 2025 | 3,145 | 3,140 | 3,140 | 3,160 | 3,120 | 231 |
| October 22, 2025 | 3,135 | 3,110 | 3,110 | 3,150 | 3,110 | 135 |
| October 21, 2025 | 3,120 | 3,130 | 3,130 | 3,165 | 3,100 | 3,624 |
| October 20, 2025 | 3,150 | 3,140 | 3,140 | 3,205 | 3,120 | 2,554 |
| October 17, 2025 | 3,255 | 3,215 | 3,215 | 3,255 | 3,155 | 5,472 |
| October 16, 2025 | 3,255 | 3,245 | 3,245 | 3,260 | 3,230 | 395 |
| October 15, 2025 | 3,280 | 3,260 | 3,260 | 3,300 | 3,250 | 637 |
| October 14, 2025 | 3,225 | 3,305 | 3,305 | 3,335 | 3,195 | 5,049 |
| October 13, 2025 | 3,305 | 3,250 | 3,250 | 3,320 | 3,230 | 14,462 |
| October 10, 2025 | 3,230 | 3,250 | 3,250 | 3,275 | 3,230 | 3,062 |
| October 02, 2025 | 3,250 | 3,240 | 3,240 | 3,265 | 3,235 | 1,005 |
| October 01, 2025 | 3,270 | 3,290 | 3,290 | 3,290 | 3,260 | 85 |
| September 30, 2025 | 3,275 | 3,290 | 3,290 | 3,295 | 3,275 | 130 |
| September 29, 2025 | 3,285 | 3,280 | 3,280 | 3,295 | 3,270 | 1,211 |
| September 26, 2025 | 3,275 | 3,315 | 3,315 | 3,345 | 3,275 | 2,271 |
| September 25, 2025 | 3,240 | 3,260 | 3,260 | 3,270 | 3,220 | 3,987 |
| September 24, 2025 | 3,155 | 3,215 | 3,215 | 3,260 | 3,155 | 6,575 |
| September 23, 2025 | 3,140 | 3,170 | 3,170 | 3,195 | 3,135 | 284 |
| September 22, 2025 | 3,200 | 3,150 | 3,150 | 3,200 | 3,135 | 6,634 |
| September 19, 2025 | 3,235 | 3,215 | 3,215 | 3,250 | 3,210 | 1,298 |
| September 18, 2025 | 3,260 | 3,240 | 3,240 | 3,260 | 3,230 | 716 |
| September 17, 2025 | 3,275 | 3,280 | 3,280 | 3,280 | 3,250 | 310 |
| September 16, 2025 | 3,240 | 3,240 | 3,240 | 3,250 | 3,235 | 116 |
| September 15, 2025 | 3,255 | 3,245 | 3,245 | 3,270 | 3,240 | 3,746 |
| September 12, 2025 | 3,295 | 3,260 | 3,260 | 3,295 | 3,255 | 2,986 |
| September 11, 2025 | 3,340 | 3,330 | 3,330 | 3,340 | 3,300 | 2,837 |
| September 10, 2025 | 3,360 | 3,325 | 3,325 | 3,360 | 3,320 | 34,529 |
| September 09, 2025 | 3,380 | 3,365 | 3,365 | 3,395 | 3,355 | 4,472 |
| September 08, 2025 | 3,390 | 3,380 | 3,380 | 3,410 | 3,380 | 1,844 |
| September 05, 2025 | 3,435 | 3,410 | 3,410 | 3,440 | 3,410 | 550 |
| September 04, 2025 | 3,450 | 3,450 | 3,450 | 3,455 | 3,435 | 11,791 |
| September 03, 2025 | 3,505 | 3,485 | 3,485 | 3,515 | 3,480 | 1,425 |
| September 02, 2025 | 3,525 | 3,480 | 3,480 | 3,525 | 3,480 | 534 |
| September 01, 2025 | 3,500 | 3,520 | 3,520 | 3,530 | 3,475 | 13,818 |
| August 29, 2025 | 3,435 | 3,485 | 3,485 | 3,495 | 3,435 | 299 |
| August 28, 2025 | 3,460 | 3,470 | 3,470 | 3,470 | 3,455 | 1,056 |
| August 27, 2025 | 3,435 | 3,440 | 3,440 | 3,460 | 3,435 | 5,529 |
| August 26, 2025 | 3,440 | 3,440 | 3,440 | 3,450 | 3,430 | 964 |
| August 25, 2025 | 3,450 | 3,455 | 3,455 | 3,485 | 3,450 | 1,610 |
| August 22, 2025 | 3,520 | 3,530 | 3,530 | 3,555 | 3,515 | 383 |
| August 21, 2025 | 3,510 | 3,555 | 3,555 | 3,565 | 3,500 | 1,793 |
| August 20, 2025 | 3,555 | 3,535 | 3,535 | 3,585 | 3,530 | 10,060 |
| August 19, 2025 | 3,460 | 3,505 | 3,505 | 3,510 | 3,460 | 2,526 |
| August 18, 2025 | 3,380 | 3,460 | 3,460 | 3,460 | 3,380 | 1,714 |
| August 14, 2025 | 3,385 | 3,370 | 3,370 | 3,400 | 3,370 | 342 |
| August 13, 2025 | 3,405 | 3,385 | 3,385 | 3,435 | 3,385 | 526 |
| August 12, 2025 | 3,410 | 3,440 | 3,440 | 3,440 | 3,380 | 8,455 |
| August 11, 2025 | 3,420 | 3,420 | 3,420 | 3,460 | 3,410 | 7,915 |
| August 08, 2025 | 3,440 | 3,445 | 3,445 | 3,445 | 3,420 | 7,195 |