15,155.00
-445(-2.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15,345 | 15,155 | 15,155 | 15,475 | 14,935 | 4,069 |
| November 06, 2025 | 15,840 | 15,600 | 15,600 | 15,890 | 15,390 | 114,810 |
| November 05, 2025 | 16,000 | 15,620 | 15,620 | 16,000 | 15,085 | 75,977 |
| November 04, 2025 | 15,790 | 16,090 | 16,090 | 16,245 | 15,745 | 18,113 |
| November 03, 2025 | 15,530 | 15,720 | 15,720 | 15,720 | 15,365 | 10,024 |
| October 31, 2025 | 15,255 | 15,390 | 15,390 | 15,450 | 15,220 | 8,359 |
| October 30, 2025 | 15,380 | 15,220 | 15,220 | 15,460 | 15,030 | 3,778 |
| October 29, 2025 | 15,460 | 15,350 | 15,350 | 15,460 | 15,220 | 1,326 |
| October 28, 2025 | 15,395 | 15,385 | 15,385 | 15,430 | 15,250 | 7,021 |
| October 27, 2025 | 15,015 | 15,395 | 15,395 | 15,395 | 14,980 | 13,535 |
| October 24, 2025 | 14,740 | 14,840 | 14,840 | 14,920 | 14,720 | 11,458 |
| October 23, 2025 | 14,640 | 14,640 | 14,640 | 14,785 | 14,560 | 4,880 |
| October 22, 2025 | 14,650 | 14,785 | 14,785 | 14,785 | 14,555 | 7,112 |
| October 21, 2025 | 14,770 | 14,635 | 14,635 | 14,835 | 14,545 | 40,538 |
| October 20, 2025 | 14,450 | 14,670 | 14,670 | 14,730 | 14,370 | 13,854 |
| October 17, 2025 | 14,155 | 14,310 | 14,310 | 14,585 | 14,150 | 9,920 |
| October 16, 2025 | 14,175 | 14,205 | 14,205 | 14,255 | 14,130 | 2,963 |
| October 15, 2025 | 14,060 | 14,135 | 14,135 | 14,185 | 13,960 | 1,795 |
| October 14, 2025 | 14,235 | 14,030 | 14,030 | 14,410 | 13,810 | 2,198 |
| October 13, 2025 | 13,960 | 14,240 | 14,240 | 14,250 | 13,895 | 7,016 |
| October 10, 2025 | 14,290 | 14,185 | 14,185 | 14,290 | 14,055 | 2,797 |
| October 02, 2025 | 14,195 | 14,140 | 14,140 | 14,225 | 14,100 | 20,438 |
| October 01, 2025 | 14,020 | 14,020 | 14,020 | 14,095 | 13,985 | 3,470 |
| September 30, 2025 | 14,055 | 13,965 | 13,965 | 14,055 | 13,935 | 1,163 |
| September 29, 2025 | 13,900 | 14,040 | 14,040 | 14,070 | 13,900 | 2,123 |
| September 26, 2025 | 13,980 | 13,860 | 13,860 | 13,985 | 13,740 | 5,827 |
| September 25, 2025 | 14,205 | 14,130 | 14,130 | 14,265 | 14,040 | 4,547 |
| September 24, 2025 | 14,495 | 14,285 | 14,285 | 14,495 | 14,085 | 5,409 |
| September 23, 2025 | 14,680 | 14,530 | 14,530 | 14,680 | 14,400 | 5,822 |
| September 22, 2025 | 14,490 | 14,625 | 14,625 | 14,730 | 14,420 | 47,600 |
| September 19, 2025 | 14,210 | 14,305 | 14,305 | 14,330 | 14,130 | 25,417 |
| September 18, 2025 | 14,155 | 14,205 | 14,205 | 14,245 | 14,105 | 8,211 |
| September 17, 2025 | 14,135 | 14,045 | 14,045 | 14,150 | 14,015 | 1,449 |
| September 16, 2025 | 14,185 | 14,195 | 14,195 | 14,220 | 14,135 | 7,455 |
| September 15, 2025 | 14,140 | 14,175 | 14,175 | 14,220 | 14,035 | 9,175 |
| September 12, 2025 | 13,905 | 14,115 | 14,115 | 14,145 | 13,905 | 2,474 |
| September 11, 2025 | 13,835 | 13,835 | 13,835 | 13,950 | 13,790 | 34,115 |
| September 10, 2025 | 13,790 | 13,855 | 13,855 | 13,910 | 13,790 | 13,502 |
| September 09, 2025 | 13,725 | 13,750 | 13,750 | 13,760 | 13,620 | 10,221 |
| September 08, 2025 | 13,610 | 13,695 | 13,695 | 13,705 | 13,560 | 11,111 |
| September 05, 2025 | 13,485 | 13,550 | 13,550 | 13,570 | 13,445 | 504 |
| September 04, 2025 | 13,320 | 13,425 | 13,425 | 13,475 | 13,320 | 3,309 |
| September 03, 2025 | 13,240 | 13,300 | 13,300 | 13,300 | 13,130 | 553 |
| September 02, 2025 | 13,230 | 13,280 | 13,280 | 13,305 | 13,120 | 2,666 |
| September 01, 2025 | 13,270 | 13,160 | 13,160 | 13,330 | 13,080 | 7,849 |
| August 29, 2025 | 13,400 | 13,290 | 13,290 | 13,475 | 13,250 | 12,964 |
| August 28, 2025 | 13,410 | 13,360 | 13,360 | 13,425 | 13,305 | 491 |
| August 27, 2025 | 13,495 | 13,475 | 13,475 | 13,495 | 13,395 | 191 |
| August 26, 2025 | 13,345 | 13,485 | 13,485 | 13,500 | 13,320 | 2,686 |
| August 25, 2025 | 13,275 | 13,415 | 13,415 | 13,435 | 13,275 | 2,989 |
| August 22, 2025 | 13,090 | 13,135 | 13,135 | 13,195 | 13,035 | 4,988 |
| August 21, 2025 | 13,120 | 13,050 | 13,050 | 13,230 | 13,010 | 3,220 |
| August 20, 2025 | 13,095 | 13,130 | 13,130 | 13,130 | 12,915 | 6,946 |
| August 19, 2025 | 13,450 | 13,225 | 13,225 | 13,450 | 13,190 | 2,784 |
| August 18, 2025 | 13,660 | 13,395 | 13,395 | 13,660 | 13,395 | 2,296 |
| August 14, 2025 | 13,690 | 13,750 | 13,750 | 13,750 | 13,650 | 2,945 |
| August 13, 2025 | 13,620 | 13,715 | 13,715 | 13,715 | 13,495 | 1,734 |
| August 12, 2025 | 13,590 | 13,485 | 13,485 | 13,740 | 13,470 | 5,342 |
| August 11, 2025 | 13,495 | 13,590 | 13,590 | 13,595 | 13,410 | 870 |
| August 08, 2025 | 13,460 | 13,495 | 13,495 | 13,575 | 13,445 | 1,902 |