5,395.00
+155(+2.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,335 | 5,395 | 5,395 | 5,457 | 5,275 | 13,250 |
| November 06, 2025 | 5,170 | 5,240 | 5,240 | 5,290 | 5,140 | 6,951 |
| November 05, 2025 | 5,100 | 5,240 | 5,240 | 5,385 | 5,100 | 29,834 |
| November 04, 2025 | 5,160 | 5,090 | 5,090 | 5,185 | 5,025 | 16,428 |
| November 03, 2025 | 5,265 | 5,215 | 5,215 | 5,310 | 5,205 | 1,874 |
| October 31, 2025 | 5,370 | 5,310 | 5,310 | 5,370 | 5,300 | 3,218 |
| October 30, 2025 | 5,300 | 5,385 | 5,385 | 5,420 | 5,300 | 9,190 |
| October 29, 2025 | 5,290 | 5,330 | 5,330 | 5,350 | 5,285 | 1,441 |
| October 28, 2025 | 5,320 | 5,315 | 5,315 | 5,340 | 5,285 | 6,010 |
| October 27, 2025 | 5,450 | 5,320 | 5,320 | 5,450 | 5,310 | 1,733 |
| October 24, 2025 | 5,535 | 5,500 | 5,500 | 5,555 | 5,485 | 3,405 |
| October 23, 2025 | 5,570 | 5,590 | 5,590 | 5,620 | 5,545 | 220 |
| October 22, 2025 | 5,600 | 5,525 | 5,525 | 5,600 | 5,525 | 10,528 |
| October 21, 2025 | 5,530 | 5,590 | 5,590 | 5,635 | 5,510 | 15,644 |
| October 20, 2025 | 5,675 | 5,570 | 5,570 | 5,690 | 5,550 | 6,997 |
| October 17, 2025 | 5,760 | 5,710 | 5,710 | 5,760 | 5,610 | 5,459 |
| October 16, 2025 | 5,790 | 5,750 | 5,750 | 5,790 | 5,750 | 968 |
| October 15, 2025 | 5,815 | 5,805 | 5,805 | 5,830 | 5,780 | 1,372 |
| October 14, 2025 | 5,755 | 5,860 | 5,860 | 5,920 | 5,690 | 5,628 |
| October 13, 2025 | 5,875 | 5,785 | 5,785 | 5,915 | 5,750 | 3,549 |
| October 10, 2025 | 5,735 | 5,780 | 5,780 | 5,825 | 5,735 | 6,547 |
| October 02, 2025 | 5,765 | 5,790 | 5,790 | 5,805 | 5,750 | 4,808 |
| October 01, 2025 | 5,855 | 5,840 | 5,840 | 5,855 | 5,805 | 1,114 |
| September 30, 2025 | 5,835 | 5,865 | 5,865 | 5,870 | 5,830 | 995 |
| September 29, 2025 | 5,850 | 5,840 | 5,840 | 5,865 | 5,815 | 5,014 |
| September 26, 2025 | 5,840 | 5,915 | 5,915 | 5,945 | 5,840 | 28,423 |
| September 25, 2025 | 5,750 | 5,795 | 5,795 | 5,815 | 5,730 | 21,891 |
| September 24, 2025 | 5,650 | 5,735 | 5,735 | 5,795 | 5,650 | 32,817 |
| September 23, 2025 | 5,585 | 5,630 | 5,630 | 5,675 | 5,570 | 9,107 |
| September 22, 2025 | 5,670 | 5,600 | 5,600 | 5,670 | 5,580 | 9,012 |
| September 19, 2025 | 5,765 | 5,715 | 5,715 | 5,790 | 5,710 | 5,791 |
| September 18, 2025 | 5,755 | 5,765 | 5,765 | 5,795 | 5,740 | 2,900 |
| September 17, 2025 | 5,810 | 5,830 | 5,830 | 5,840 | 5,795 | 2,399 |
| September 16, 2025 | 5,770 | 5,755 | 5,755 | 5,785 | 5,745 | 1,724 |
| September 15, 2025 | 5,760 | 5,765 | 5,765 | 5,820 | 5,760 | 3,971 |
| September 12, 2025 | 5,855 | 5,785 | 5,785 | 5,880 | 5,780 | 4,598 |
| September 11, 2025 | 5,910 | 5,905 | 5,905 | 5,940 | 5,870 | 3,450 |
| September 10, 2025 | 5,960 | 5,910 | 5,910 | 5,960 | 5,905 | 2,518 |
| September 09, 2025 | 5,980 | 5,970 | 5,970 | 6,035 | 5,960 | 14,228 |
| September 08, 2025 | 6,020 | 6,000 | 6,000 | 6,050 | 6,000 | 2,738 |
| September 05, 2025 | 6,090 | 6,070 | 6,070 | 6,115 | 6,060 | 1,360 |
| September 04, 2025 | 6,180 | 6,115 | 6,115 | 6,180 | 6,105 | 896 |
| September 03, 2025 | 6,220 | 6,185 | 6,185 | 6,245 | 6,180 | 1,063 |
| September 02, 2025 | 6,230 | 6,195 | 6,195 | 6,240 | 6,185 | 3,752 |
| September 01, 2025 | 6,210 | 6,255 | 6,255 | 6,280 | 6,165 | 11,045 |
| August 29, 2025 | 6,140 | 6,185 | 6,185 | 6,205 | 6,100 | 2,993 |
| August 28, 2025 | 6,155 | 6,155 | 6,155 | 6,170 | 6,130 | 652 |
| August 27, 2025 | 6,125 | 6,110 | 6,110 | 6,140 | 6,105 | 11,043 |
| August 26, 2025 | 6,175 | 6,105 | 6,105 | 6,175 | 6,095 | 15,881 |
| August 25, 2025 | 6,185 | 6,140 | 6,140 | 6,185 | 6,120 | 16,648 |
| August 22, 2025 | 6,295 | 6,265 | 6,265 | 6,305 | 6,225 | 9,587 |
| August 21, 2025 | 6,280 | 6,320 | 6,320 | 6,325 | 6,215 | 34,826 |
| August 20, 2025 | 6,270 | 6,280 | 6,280 | 6,365 | 6,245 | 29,584 |
| August 19, 2025 | 6,130 | 6,215 | 6,215 | 6,230 | 6,120 | 4,206 |
| August 18, 2025 | 6,040 | 6,140 | 6,140 | 6,140 | 6,015 | 20,106 |
| August 14, 2025 | 5,975 | 5,990 | 5,990 | 6,025 | 5,975 | 2,913 |
| August 13, 2025 | 6,030 | 6,005 | 6,005 | 6,095 | 6,005 | 7,343 |
| August 12, 2025 | 6,050 | 6,105 | 6,105 | 6,105 | 5,995 | 3,856 |
| August 11, 2025 | 6,110 | 6,065 | 6,065 | 6,110 | 6,055 | 860 |
| August 08, 2025 | 6,135 | 6,110 | 6,110 | 6,135 | 6,070 | 1,714 |