6,395.00
-30(-0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6,425 | 6,395 | 6,395 | 6,450 | 6,285 | 160,958 |
| November 06, 2025 | 6,495 | 6,425 | 6,425 | 6,550 | 6,330 | 213,357 |
| November 05, 2025 | 6,635 | 6,450 | 6,450 | 6,640 | 6,330 | 481,250 |
| November 04, 2025 | 6,645 | 6,640 | 6,640 | 6,690 | 6,585 | 180,740 |
| November 03, 2025 | 6,650 | 6,675 | 6,675 | 6,790 | 6,630 | 422,899 |
| October 31, 2025 | 6,550 | 6,560 | 6,560 | 6,605 | 6,535 | 195,888 |
| October 30, 2025 | 6,595 | 6,545 | 6,545 | 6,630 | 6,485 | 317,103 |
| October 29, 2025 | 6,705 | 6,615 | 6,615 | 6,705 | 6,570 | 260,767 |
| October 28, 2025 | 6,600 | 6,650 | 6,650 | 6,720 | 6,560 | 226,753 |
| October 27, 2025 | 6,495 | 6,600 | 6,600 | 6,600 | 6,465 | 471,086 |
| October 24, 2025 | 6,555 | 6,490 | 6,490 | 6,555 | 6,460 | 185,481 |
| October 23, 2025 | 6,575 | 6,500 | 6,500 | 6,590 | 6,485 | 182,279 |
| October 22, 2025 | 6,515 | 6,600 | 6,600 | 6,600 | 6,480 | 103,082 |
| October 21, 2025 | 6,535 | 6,535 | 6,535 | 6,625 | 6,510 | 244,477 |
| October 20, 2025 | 6,465 | 6,510 | 6,510 | 6,525 | 6,360 | 141,473 |
| October 17, 2025 | 6,585 | 6,460 | 6,460 | 6,585 | 6,440 | 189,609 |
| October 16, 2025 | 6,645 | 6,585 | 6,585 | 6,695 | 6,550 | 138,929 |
| October 15, 2025 | 6,535 | 6,585 | 6,585 | 6,585 | 6,520 | 64,615 |
| October 14, 2025 | 6,700 | 6,520 | 6,520 | 6,700 | 6,505 | 133,062 |
| October 13, 2025 | 6,710 | 6,715 | 6,715 | 6,725 | 6,610 | 70,943 |
| October 10, 2025 | 6,740 | 6,760 | 6,760 | 6,775 | 6,695 | 108,881 |
| October 02, 2025 | 6,845 | 6,775 | 6,775 | 6,850 | 6,765 | 106,539 |
| October 01, 2025 | 6,830 | 6,760 | 6,760 | 6,880 | 6,760 | 72,955 |
| September 30, 2025 | 6,925 | 6,830 | 6,830 | 6,925 | 6,800 | 46,661 |
| September 29, 2025 | 6,915 | 6,920 | 6,920 | 6,980 | 6,915 | 37,512 |
| September 26, 2025 | 6,990 | 6,850 | 6,850 | 6,990 | 6,825 | 52,686 |
| September 25, 2025 | 7,030 | 7,000 | 7,000 | 7,085 | 6,965 | 48,780 |
| September 24, 2025 | 7,110 | 7,030 | 7,030 | 7,120 | 6,950 | 51,106 |
| September 23, 2025 | 7,185 | 7,110 | 7,110 | 7,190 | 7,040 | 50,662 |
| September 22, 2025 | 7,255 | 7,205 | 7,205 | 7,295 | 7,150 | 72,189 |
| September 19, 2025 | 7,275 | 7,255 | 7,255 | 7,275 | 7,180 | 86,845 |
| September 18, 2025 | 7,335 | 7,320 | 7,320 | 7,335 | 7,250 | 143,024 |
| September 17, 2025 | 7,140 | 7,305 | 7,305 | 7,315 | 7,110 | 140,561 |
| September 16, 2025 | 7,150 | 7,115 | 7,115 | 7,155 | 7,080 | 62,330 |
| September 15, 2025 | 7,110 | 7,130 | 7,130 | 7,180 | 7,060 | 70,646 |
| September 12, 2025 | 6,965 | 7,050 | 7,050 | 7,095 | 6,935 | 186,234 |
| September 11, 2025 | 6,895 | 6,870 | 6,870 | 6,895 | 6,805 | 31,145 |
| September 10, 2025 | 6,845 | 6,895 | 6,895 | 6,900 | 6,845 | 44,489 |
| September 09, 2025 | 6,880 | 6,820 | 6,820 | 6,880 | 6,770 | 19,431 |
| September 08, 2025 | 6,850 | 6,860 | 6,860 | 6,875 | 6,785 | 23,015 |
| September 05, 2025 | 6,805 | 6,795 | 6,795 | 6,820 | 6,760 | 38,902 |
| September 04, 2025 | 6,730 | 6,765 | 6,765 | 6,815 | 6,715 | 44,662 |
| September 03, 2025 | 6,705 | 6,700 | 6,700 | 6,725 | 6,660 | 38,704 |
| September 02, 2025 | 6,740 | 6,705 | 6,705 | 6,795 | 6,655 | 26,015 |
| September 01, 2025 | 6,840 | 6,740 | 6,740 | 6,855 | 6,705 | 55,614 |
| August 29, 2025 | 6,955 | 6,855 | 6,855 | 6,955 | 6,820 | 37,401 |
| August 28, 2025 | 6,980 | 6,955 | 6,955 | 6,980 | 6,910 | 31,207 |
| August 27, 2025 | 6,975 | 6,965 | 6,965 | 6,980 | 6,885 | 75,554 |
| August 26, 2025 | 6,840 | 6,955 | 6,955 | 6,970 | 6,810 | 120,534 |
| August 25, 2025 | 6,805 | 6,845 | 6,845 | 6,845 | 6,785 | 46,981 |
| August 22, 2025 | 6,760 | 6,785 | 6,785 | 6,795 | 6,740 | 100,603 |
| August 21, 2025 | 6,760 | 6,815 | 6,815 | 6,885 | 6,760 | 54,613 |
| August 20, 2025 | 6,825 | 6,820 | 6,820 | 6,875 | 6,740 | 65,649 |
| August 19, 2025 | 6,755 | 6,900 | 6,900 | 6,935 | 6,755 | 175,445 |
| August 18, 2025 | 6,710 | 6,720 | 6,720 | 6,780 | 6,710 | 54,054 |
| August 14, 2025 | 6,740 | 6,785 | 6,785 | 6,800 | 6,700 | 57,808 |
| August 13, 2025 | 6,920 | 6,755 | 6,755 | 7,095 | 6,735 | 207,091 |
| August 12, 2025 | 6,995 | 7,040 | 7,040 | 7,170 | 6,995 | 186,560 |
| August 11, 2025 | 7,000 | 6,965 | 6,965 | 7,065 | 6,930 | 67,584 |
| August 08, 2025 | 7,090 | 6,985 | 6,985 | 7,090 | 6,950 | 113,058 |