14,315.00
+30(+0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14,170 | 14,180 | 14,180 | 14,180 | 14,110 | 26,820 |
| November 06, 2025 | 14,420 | 14,340 | 14,340 | 14,420 | 14,340 | 19,669 |
| November 05, 2025 | 14,165 | 14,220 | 14,220 | 14,220 | 14,075 | 27,268 |
| November 04, 2025 | 14,450 | 14,285 | 14,285 | 14,450 | 14,270 | 122,507 |
| November 03, 2025 | 14,515 | 14,490 | 14,490 | 14,535 | 14,475 | 32,365 |
| October 31, 2025 | 14,415 | 14,375 | 14,375 | 14,415 | 14,355 | 21,022 |
| October 30, 2025 | 14,660 | 14,585 | 14,585 | 14,660 | 14,520 | 146,414 |
| October 29, 2025 | 14,640 | 14,660 | 14,660 | 14,670 | 14,630 | 160,580 |
| October 28, 2025 | 14,735 | 14,680 | 14,680 | 14,735 | 14,675 | 41,112 |
| October 27, 2025 | 14,825 | 14,855 | 14,855 | 14,855 | 14,810 | 45,505 |
| October 24, 2025 | 14,525 | 14,580 | 14,580 | 14,585 | 14,515 | 34,720 |
| October 23, 2025 | 14,320 | 14,405 | 14,405 | 14,420 | 14,300 | 20,474 |
| October 22, 2025 | 14,530 | 14,570 | 14,570 | 14,590 | 14,515 | 19,513 |
| October 21, 2025 | 14,640 | 14,600 | 14,600 | 14,670 | 14,590 | 33,249 |
| October 20, 2025 | 14,350 | 14,465 | 14,465 | 14,470 | 14,345 | 35,519 |
| October 17, 2025 | 14,400 | 14,345 | 14,345 | 14,440 | 14,320 | 48,068 |
| October 16, 2025 | 14,780 | 14,795 | 14,795 | 14,795 | 14,740 | 69,295 |
| October 15, 2025 | 14,630 | 14,685 | 14,685 | 14,715 | 14,610 | 92,438 |
| October 14, 2025 | 14,375 | 14,295 | 14,295 | 14,470 | 14,250 | 44,609 |
| October 13, 2025 | 14,205 | 14,285 | 14,285 | 14,295 | 14,195 | 32,836 |
| October 10, 2025 | 14,500 | 14,515 | 14,515 | 14,520 | 14,475 | 101,745 |
| October 02, 2025 | 14,320 | 14,355 | 14,355 | 14,380 | 14,320 | 43,546 |
| October 01, 2025 | 14,255 | 14,205 | 14,205 | 14,270 | 14,190 | 51,455 |
| September 30, 2025 | 14,285 | 14,290 | 14,290 | 14,290 | 14,255 | 20,652 |
| September 29, 2025 | 14,300 | 14,335 | 14,335 | 14,335 | 14,285 | 30,695 |
| September 26, 2025 | 14,140 | 14,185 | 14,185 | 14,185 | 14,120 | 49,917 |
| September 25, 2025 | 14,320 | 14,335 | 14,335 | 14,365 | 14,320 | 66,542 |
| September 24, 2025 | 14,430 | 14,465 | 14,465 | 14,475 | 14,410 | 59,262 |
| September 23, 2025 | 14,475 | 14,485 | 14,485 | 14,500 | 14,455 | 106,506 |
| September 22, 2025 | 14,345 | 14,375 | 14,375 | 14,395 | 14,345 | 112,261 |
| September 19, 2025 | 14,545 | 14,475 | 14,475 | 14,580 | 14,475 | 266,522 |
| September 18, 2025 | 14,200 | 14,205 | 14,205 | 14,245 | 14,175 | 114,944 |
| September 17, 2025 | 14,140 | 14,135 | 14,135 | 14,145 | 14,100 | 59,142 |
| September 16, 2025 | 14,125 | 14,150 | 14,150 | 14,165 | 14,120 | 62,088 |
| September 15, 2025 | 14,110 | 14,120 | 14,120 | 14,120 | 14,080 | 35,455 |
| September 12, 2025 | 14,210 | 14,190 | 14,190 | 14,215 | 14,180 | 72,076 |
| September 11, 2025 | 13,975 | 14,005 | 14,005 | 14,005 | 13,970 | 34,223 |
| September 10, 2025 | 13,960 | 13,965 | 13,965 | 13,995 | 13,955 | 54,311 |
| September 09, 2025 | 14,100 | 14,105 | 14,105 | 14,120 | 14,080 | 29,861 |
| September 08, 2025 | 14,055 | 14,095 | 14,095 | 14,095 | 14,055 | 77,113 |
| September 05, 2025 | 13,995 | 14,025 | 14,025 | 14,025 | 13,995 | 19,909 |
| September 04, 2025 | 13,865 | 13,875 | 13,875 | 13,895 | 13,850 | 23,211 |
| September 03, 2025 | 13,790 | 13,780 | 13,780 | 13,815 | 13,740 | 19,896 |
| September 02, 2025 | 13,920 | 13,925 | 13,925 | 13,950 | 13,905 | 26,113 |
| September 01, 2025 | 13,970 | 13,920 | 13,920 | 14,145 | 13,920 | 189,685 |
| August 29, 2025 | 14,010 | 14,015 | 14,015 | 14,025 | 13,990 | 43,255 |
| August 28, 2025 | 13,965 | 14,060 | 14,060 | 14,060 | 13,960 | 34,224 |
| August 27, 2025 | 13,870 | 13,895 | 13,895 | 13,910 | 13,865 | 49,429 |
| August 26, 2025 | 13,785 | 13,760 | 13,760 | 13,810 | 13,695 | 54,453 |
| August 25, 2025 | 13,920 | 13,950 | 13,950 | 13,950 | 13,905 | 143,014 |
| August 22, 2025 | 13,430 | 13,405 | 13,405 | 13,440 | 13,400 | 15,603 |
| August 21, 2025 | 13,380 | 13,355 | 13,355 | 13,390 | 13,340 | 8,301 |
| August 20, 2025 | 13,410 | 13,385 | 13,385 | 13,430 | 13,365 | 27,030 |
| August 19, 2025 | 13,525 | 13,495 | 13,495 | 13,530 | 13,475 | 21,387 |
| August 18, 2025 | 13,520 | 13,495 | 13,495 | 13,520 | 13,485 | 84,224 |
| August 14, 2025 | 13,725 | 13,695 | 13,695 | 13,750 | 13,695 | 135,828 |
| August 13, 2025 | 13,510 | 13,505 | 13,505 | 13,525 | 13,475 | 1.19M |
| August 12, 2025 | 13,080 | 13,120 | 13,120 | 13,130 | 13,080 | 9,044 |
| August 11, 2025 | 13,100 | 13,145 | 13,145 | 13,155 | 13,100 | 11,701 |
| August 08, 2025 | 13,115 | 13,110 | 13,110 | 13,160 | 13,090 | 11,480 |