16,685.00
-345(-2.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17,195 | 16,685 | 16,685 | 17,195 | 16,515 | 45,012 |
| November 06, 2025 | 16,645 | 17,030 | 17,030 | 17,155 | 16,545 | 60,627 |
| November 05, 2025 | 16,735 | 16,430 | 16,430 | 16,735 | 16,080 | 36,746 |
| November 04, 2025 | 16,265 | 16,480 | 16,480 | 16,630 | 16,105 | 41,241 |
| November 03, 2025 | 16,180 | 16,230 | 16,230 | 16,335 | 16,110 | 22,865 |
| October 31, 2025 | 16,260 | 16,170 | 16,170 | 16,335 | 16,060 | 19,216 |
| October 30, 2025 | 16,190 | 16,130 | 16,130 | 16,580 | 16,130 | 37,126 |
| October 29, 2025 | 16,575 | 16,325 | 16,325 | 16,575 | 16,190 | 19,505 |
| October 28, 2025 | 16,395 | 16,410 | 16,410 | 16,465 | 16,275 | 5,890 |
| October 27, 2025 | 16,310 | 16,495 | 16,495 | 16,655 | 16,310 | 17,802 |
| October 24, 2025 | 16,355 | 16,305 | 16,305 | 16,450 | 16,235 | 19,443 |
| October 23, 2025 | 16,200 | 16,275 | 16,275 | 16,450 | 16,090 | 15,300 |
| October 22, 2025 | 16,440 | 16,365 | 16,365 | 16,440 | 16,185 | 10,328 |
| October 21, 2025 | 16,530 | 16,360 | 16,360 | 16,830 | 16,355 | 30,851 |
| October 20, 2025 | 16,000 | 16,455 | 16,455 | 16,515 | 15,785 | 27,471 |
| October 17, 2025 | 16,005 | 15,920 | 15,920 | 16,100 | 15,795 | 20,918 |
| October 16, 2025 | 15,965 | 16,065 | 16,065 | 16,235 | 15,965 | 21,036 |
| October 15, 2025 | 15,615 | 16,010 | 16,010 | 16,010 | 15,615 | 15,999 |
| October 14, 2025 | 15,550 | 15,615 | 15,615 | 15,845 | 15,530 | 10,938 |
| October 13, 2025 | 15,755 | 15,700 | 15,700 | 15,855 | 15,580 | 11,064 |
| October 10, 2025 | 16,120 | 15,910 | 15,910 | 16,120 | 15,840 | 15,897 |
| October 02, 2025 | 16,045 | 16,195 | 16,195 | 16,420 | 15,980 | 20,361 |
| October 01, 2025 | 16,045 | 15,950 | 15,950 | 16,090 | 15,915 | 18,915 |
| September 30, 2025 | 16,065 | 16,035 | 16,035 | 16,185 | 16,000 | 10,243 |
| September 29, 2025 | 16,050 | 16,195 | 16,195 | 16,255 | 16,050 | 13,441 |
| September 26, 2025 | 15,930 | 15,820 | 15,820 | 16,025 | 15,800 | 26,234 |
| September 25, 2025 | 16,105 | 16,020 | 16,020 | 16,220 | 16,000 | 3,528 |
| September 24, 2025 | 16,255 | 16,095 | 16,095 | 16,280 | 16,055 | 11,228 |
| September 23, 2025 | 16,435 | 16,255 | 16,255 | 16,435 | 16,240 | 16,980 |
| September 22, 2025 | 16,375 | 16,355 | 16,355 | 16,480 | 16,330 | 8,458 |
| September 19, 2025 | 16,290 | 16,375 | 16,375 | 16,395 | 16,275 | 12,911 |
| September 18, 2025 | 16,375 | 16,350 | 16,350 | 16,375 | 16,160 | 14,937 |
| September 17, 2025 | 16,555 | 16,405 | 16,405 | 16,555 | 16,300 | 15,482 |
| September 16, 2025 | 16,705 | 16,620 | 16,620 | 16,725 | 16,570 | 19,055 |
| September 15, 2025 | 16,435 | 16,635 | 16,635 | 16,760 | 16,380 | 90,592 |
| September 12, 2025 | 16,465 | 16,450 | 16,450 | 16,465 | 16,280 | 142,471 |
| September 11, 2025 | 16,315 | 16,260 | 16,260 | 16,360 | 16,070 | 12,119 |
| September 10, 2025 | 15,850 | 16,340 | 16,340 | 16,360 | 15,740 | 40,265 |
| September 09, 2025 | 15,380 | 15,660 | 15,660 | 15,680 | 15,285 | 22,410 |
| September 08, 2025 | 15,310 | 15,235 | 15,235 | 15,310 | 15,145 | 9,170 |
| September 05, 2025 | 15,350 | 15,300 | 15,300 | 15,350 | 15,225 | 5,805 |
| September 04, 2025 | 15,240 | 15,235 | 15,235 | 15,365 | 15,200 | 2,659 |
| September 03, 2025 | 15,395 | 15,400 | 15,400 | 15,430 | 15,330 | 12,084 |
| September 02, 2025 | 15,125 | 15,370 | 15,370 | 15,385 | 15,125 | 4,486 |
| September 01, 2025 | 15,390 | 15,250 | 15,250 | 15,395 | 15,170 | 9,589 |
| August 29, 2025 | 15,495 | 15,390 | 15,390 | 15,525 | 15,340 | 6,106 |
| August 28, 2025 | 15,225 | 15,500 | 15,500 | 15,605 | 15,180 | 29,343 |
| August 27, 2025 | 15,285 | 15,290 | 15,290 | 15,295 | 15,170 | 4,577 |
| August 26, 2025 | 15,420 | 15,250 | 15,250 | 15,420 | 15,205 | 4,416 |
| August 25, 2025 | 15,450 | 15,400 | 15,400 | 15,490 | 15,360 | 14,128 |
| August 22, 2025 | 15,395 | 15,360 | 15,360 | 15,540 | 15,285 | 5,154 |
| August 21, 2025 | 15,240 | 15,395 | 15,395 | 15,430 | 15,240 | 7,210 |
| August 20, 2025 | 15,300 | 15,215 | 15,215 | 15,300 | 14,885 | 17,143 |
| August 19, 2025 | 15,380 | 15,245 | 15,245 | 15,380 | 15,120 | 9,017 |
| August 18, 2025 | 15,515 | 15,250 | 15,250 | 15,515 | 15,220 | 8,152 |
| August 14, 2025 | 15,665 | 15,750 | 15,750 | 15,850 | 15,600 | 3,166 |
| August 13, 2025 | 15,670 | 15,565 | 15,565 | 15,685 | 15,470 | 7,104 |
| August 12, 2025 | 15,520 | 15,500 | 15,500 | 15,785 | 15,500 | 14,312 |
| August 11, 2025 | 15,525 | 15,410 | 15,410 | 15,525 | 15,300 | 10,389 |
| August 08, 2025 | 15,545 | 15,495 | 15,495 | 15,550 | 15,375 | 5,021 |