5,605.00
-330(-5.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,725 | 5,605 | 5,605 | 5,845 | 5,445 | 111,536 |
| November 06, 2025 | 6,080 | 5,935 | 5,935 | 6,205 | 5,780 | 77,302 |
| November 05, 2025 | 6,265 | 5,940 | 5,940 | 6,265 | 5,530 | 141,270 |
| November 04, 2025 | 6,095 | 6,320 | 6,320 | 6,445 | 6,060 | 64,106 |
| November 03, 2025 | 5,845 | 6,030 | 6,030 | 6,035 | 5,770 | 60,559 |
| October 31, 2025 | 5,670 | 5,780 | 5,780 | 5,820 | 5,650 | 53,127 |
| October 30, 2025 | 5,770 | 5,645 | 5,645 | 5,835 | 5,525 | 84,744 |
| October 29, 2025 | 5,830 | 5,755 | 5,755 | 5,850 | 5,660 | 35,789 |
| October 28, 2025 | 5,790 | 5,800 | 5,800 | 5,835 | 5,680 | 44,645 |
| October 27, 2025 | 5,515 | 5,785 | 5,785 | 5,795 | 5,500 | 38,057 |
| October 24, 2025 | 5,335 | 5,410 | 5,410 | 5,460 | 5,310 | 39,713 |
| October 23, 2025 | 5,275 | 5,245 | 5,245 | 5,355 | 5,180 | 39,104 |
| October 22, 2025 | 5,250 | 5,355 | 5,355 | 5,355 | 5,200 | 32,045 |
| October 21, 2025 | 5,345 | 5,250 | 5,250 | 5,395 | 5,180 | 40,173 |
| October 20, 2025 | 5,125 | 5,275 | 5,275 | 5,325 | 5,060 | 49,159 |
| October 17, 2025 | 4,925 | 5,020 | 5,020 | 5,195 | 4,900 | 72,066 |
| October 16, 2025 | 4,915 | 4,970 | 4,970 | 4,995 | 4,885 | 16,217 |
| October 15, 2025 | 4,845 | 4,900 | 4,900 | 4,930 | 4,785 | 32,699 |
| October 14, 2025 | 4,950 | 4,785 | 4,785 | 5,085 | 4,675 | 70,974 |
| October 13, 2025 | 4,800 | 4,935 | 4,935 | 4,970 | 4,705 | 30,958 |
| October 10, 2025 | 4,990 | 4,935 | 4,935 | 5,005 | 4,845 | 18,732 |
| October 02, 2025 | 4,935 | 4,895 | 4,895 | 4,965 | 4,875 | 19,040 |
| October 01, 2025 | 4,810 | 4,835 | 4,835 | 4,885 | 4,790 | 15,373 |
| September 30, 2025 | 4,830 | 4,785 | 4,785 | 4,840 | 4,765 | 10,939 |
| September 29, 2025 | 4,765 | 4,830 | 4,830 | 4,855 | 4,735 | 31,525 |
| September 26, 2025 | 4,825 | 4,710 | 4,710 | 4,825 | 4,630 | 48,919 |
| September 25, 2025 | 4,975 | 4,905 | 4,905 | 5,015 | 4,850 | 26,581 |
| September 24, 2025 | 5,155 | 5,005 | 5,005 | 5,190 | 4,870 | 50,903 |
| September 23, 2025 | 5,270 | 5,190 | 5,190 | 5,295 | 5,110 | 39,168 |
| September 22, 2025 | 5,130 | 5,245 | 5,245 | 5,285 | 5,095 | 25,715 |
| September 19, 2025 | 4,950 | 5,045 | 5,045 | 5,045 | 4,915 | 22,767 |
| September 18, 2025 | 4,930 | 4,950 | 4,950 | 4,985 | 4,902 | 20,664 |
| September 17, 2025 | 4,920 | 4,840 | 4,840 | 4,930 | 4,830 | 19,150 |
| September 16, 2025 | 4,950 | 4,950 | 4,950 | 4,985 | 4,920 | 36,067 |
| September 15, 2025 | 4,950 | 4,935 | 4,935 | 4,970 | 4,850 | 16,622 |
| September 12, 2025 | 4,770 | 4,910 | 4,910 | 4,935 | 4,770 | 21,394 |
| September 11, 2025 | 4,705 | 4,710 | 4,710 | 4,795 | 4,675 | 16,817 |
| September 10, 2025 | 4,655 | 4,715 | 4,715 | 4,750 | 4,655 | 22,952 |
| September 09, 2025 | 4,595 | 4,625 | 4,625 | 4,655 | 4,540 | 36,734 |
| September 08, 2025 | 4,550 | 4,565 | 4,565 | 4,590 | 4,500 | 29,316 |
| September 05, 2025 | 4,465 | 4,495 | 4,495 | 4,510 | 4,420 | 29,530 |
| September 04, 2025 | 4,330 | 4,405 | 4,405 | 4,445 | 4,330 | 24,057 |
| September 03, 2025 | 4,285 | 4,325 | 4,325 | 4,335 | 4,215 | 6,608 |
| September 02, 2025 | 4,265 | 4,315 | 4,315 | 4,335 | 4,200 | 23,958 |
| September 01, 2025 | 4,290 | 4,240 | 4,240 | 4,360 | 4,185 | 51,331 |
| August 29, 2025 | 4,390 | 4,325 | 4,325 | 4,460 | 4,295 | 22,832 |
| August 28, 2025 | 4,400 | 4,370 | 4,370 | 4,420 | 4,335 | 26,925 |
| August 27, 2025 | 4,445 | 4,440 | 4,440 | 4,460 | 4,380 | 5,741 |
| August 26, 2025 | 4,370 | 4,440 | 4,440 | 4,455 | 4,345 | 20,325 |
| August 25, 2025 | 4,330 | 4,390 | 4,390 | 4,415 | 4,320 | 29,326 |
| August 22, 2025 | 4,180 | 4,235 | 4,235 | 4,270 | 4,155 | 14,553 |
| August 21, 2025 | 4,225 | 4,165 | 4,165 | 4,290 | 4,145 | 16,853 |
| August 20, 2025 | 4,240 | 4,230 | 4,230 | 4,240 | 4,085 | 41,519 |
| August 19, 2025 | 4,425 | 4,285 | 4,285 | 4,425 | 4,260 | 23,090 |
| August 18, 2025 | 4,580 | 4,400 | 4,400 | 4,595 | 4,400 | 28,088 |
| August 14, 2025 | 4,570 | 4,625 | 4,625 | 4,635 | 4,560 | 10,907 |
| August 13, 2025 | 4,560 | 4,600 | 4,600 | 4,600 | 4,460 | 38,812 |
| August 12, 2025 | 4,530 | 4,455 | 4,455 | 4,615 | 4,455 | 26,914 |
| August 11, 2025 | 4,460 | 4,510 | 4,510 | 4,530 | 4,390 | 33,681 |
| August 08, 2025 | 4,420 | 4,445 | 4,445 | 4,510 | 4,420 | 15,222 |