4,565.00
+160(+3.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,520 | 4,565 | 4,565 | 4,620 | 4,475 | 11,299 |
| November 06, 2025 | 4,390 | 4,405 | 4,405 | 4,490 | 4,370 | 73 |
| November 05, 2025 | 4,415 | 4,440 | 4,440 | 4,575 | 4,415 | 1,146 |
| November 04, 2025 | 4,380 | 4,295 | 4,295 | 4,390 | 4,275 | 1,846 |
| November 03, 2025 | 4,485 | 4,425 | 4,425 | 4,510 | 4,420 | 901 |
| October 31, 2025 | 4,560 | 4,510 | 4,510 | 4,560 | 4,500 | 30 |
| October 30, 2025 | 4,515 | 4,580 | 4,580 | 4,600 | 4,510 | 1,700 |
| October 29, 2025 | 4,480 | 4,530 | 4,530 | 4,530 | 4,480 | 12 |
| October 28, 2025 | 4,500 | 4,535 | 4,535 | 4,535 | 4,490 | 1,217 |
| October 27, 2025 | 4,605 | 4,510 | 4,510 | 4,605 | 4,500 | 71,202 |
| October 24, 2025 | 4,695 | 4,650 | 4,650 | 4,705 | 4,645 | 954 |
| October 23, 2025 | 4,730 | 4,740 | 4,740 | 4,760 | 4,720 | 247 |
| October 22, 2025 | 4,740 | 4,680 | 4,680 | 4,750 | 4,680 | 1,807 |
| October 21, 2025 | 4,780 | 4,755 | 4,755 | 4,780 | 4,675 | 480 |
| October 20, 2025 | 4,805 | 4,730 | 4,730 | 4,805 | 4,705 | 2,320 |
| October 17, 2025 | 4,905 | 4,840 | 4,840 | 4,905 | 4,765 | 604 |
| October 16, 2025 | 4,980 | 4,880 | 4,880 | 4,980 | 4,870 | 335 |
| October 15, 2025 | 4,980 | 4,900 | 4,900 | 4,980 | 4,900 | 119 |
| October 14, 2025 | 4,820 | 4,975 | 4,975 | 5,020 | 4,820 | 832 |
| October 13, 2025 | 4,985 | 4,900 | 4,900 | 4,990 | 4,875 | 1,256 |
| October 10, 2025 | 4,845 | 4,890 | 4,890 | 4,925 | 4,845 | 1,365 |
| October 02, 2025 | 4,905 | 4,885 | 4,885 | 4,905 | 4,865 | 2,491 |
| October 01, 2025 | 4,965 | 4,935 | 4,935 | 4,965 | 4,920 | 2,789 |
| September 30, 2025 | 4,955 | 4,955 | 4,955 | 4,960 | 4,930 | 180 |
| September 29, 2025 | 4,980 | 4,940 | 4,940 | 4,980 | 4,925 | 875 |
| September 26, 2025 | 4,955 | 5,015 | 5,015 | 5,050 | 4,955 | 4,223 |
| September 25, 2025 | 4,885 | 4,930 | 4,930 | 4,930 | 4,875 | 830 |
| September 24, 2025 | 4,810 | 4,875 | 4,875 | 4,930 | 4,810 | 52,056 |
| September 23, 2025 | 4,740 | 4,785 | 4,785 | 4,785 | 4,735 | 154 |
| September 22, 2025 | 4,810 | 4,760 | 4,760 | 4,810 | 4,725 | 733 |
| September 19, 2025 | 4,900 | 4,860 | 4,860 | 4,907 | 4,860 | 284 |
| September 18, 2025 | 4,910 | 4,905 | 4,905 | 4,910 | 4,885 | 288 |
| September 17, 2025 | 4,915 | 4,960 | 4,960 | 4,960 | 4,915 | 44,320 |
| September 16, 2025 | 4,900 | 4,890 | 4,890 | 4,900 | 4,890 | 66 |
| September 15, 2025 | 4,900 | 4,910 | 4,910 | 4,945 | 4,900 | 145 |
| September 12, 2025 | 4,980 | 4,930 | 4,930 | 4,980 | 4,755 | 3,841 |
| September 11, 2025 | 5,020 | 5,035 | 5,035 | 5,035 | 5,005 | 70 |
| September 10, 2025 | 5,060 | 5,035 | 5,035 | 5,060 | 5,020 | 1,524 |
| September 09, 2025 | 5,100 | 5,080 | 5,080 | 5,100 | 5,070 | 2,721 |
| September 08, 2025 | 5,130 | 5,110 | 5,110 | 5,130 | 5,090 | 83 |
| September 05, 2025 | 5,195 | 5,165 | 5,165 | 5,195 | 5,150 | 100 |
| September 04, 2025 | 5,190 | 5,210 | 5,210 | 5,210 | 5,190 | 91 |
| September 03, 2025 | 5,270 | 5,265 | 5,265 | 5,300 | 5,260 | 231 |
| September 02, 2025 | 5,300 | 5,275 | 5,275 | 5,300 | 5,260 | 117 |
| September 01, 2025 | 5,275 | 5,295 | 5,295 | 5,295 | 5,242 | 11 |
| August 29, 2025 | 5,220 | 5,265 | 5,265 | 5,275 | 5,220 | 163 |
| August 28, 2025 | 5,220 | 5,200 | 5,200 | 5,220 | 5,200 | 54 |
| August 27, 2025 | 5,190 | 5,200 | 5,200 | 5,210 | 5,190 | 34 |
| August 26, 2025 | 5,245 | 5,190 | 5,190 | 5,245 | 5,185 | 42 |
| August 25, 2025 | 5,255 | 5,220 | 5,220 | 5,255 | 5,000 | 3,531 |
| August 22, 2025 | 5,315 | 5,345 | 5,345 | 5,345 | 5,315 | 267 |
| August 21, 2025 | 5,325 | 5,315 | 5,315 | 5,325 | 5,300 | 855 |
| August 20, 2025 | 5,350 | 5,325 | 5,325 | 5,405 | 5,325 | 5,544 |
| August 19, 2025 | 5,235 | 5,295 | 5,295 | 5,295 | 5,235 | 274 |
| August 18, 2025 | 5,110 | 5,210 | 5,210 | 5,210 | 5,110 | 115 |
| August 14, 2025 | 5,095 | 5,095 | 5,095 | 5,095 | 5,095 | 0 |
| August 13, 2025 | 5,125 | 5,125 | 5,125 | 5,170 | 5,125 | 213 |
| August 12, 2025 | 5,125 | 5,165 | 5,165 | 5,175 | 5,100 | 492 |
| August 11, 2025 | 5,170 | 5,165 | 5,165 | 5,170 | 5,145 | 300 |
| August 08, 2025 | 5,210 | 5,185 | 5,185 | 5,210 | 5,175 | 238 |