4,495.00
+10(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4,380 | 4,485 | 4,485 | 4,600 | 4,365 | 210,043 |
| November 12, 2025 | 4,240 | 4,350 | 4,350 | 4,360 | 4,240 | 85,876 |
| November 11, 2025 | 4,230 | 4,250 | 4,250 | 4,270 | 4,220 | 66,874 |
| November 10, 2025 | 4,105 | 4,220 | 4,220 | 4,230 | 4,100 | 100,518 |
| November 07, 2025 | 4,140 | 4,145 | 4,145 | 4,170 | 4,080 | 70,843 |
| November 06, 2025 | 4,135 | 4,145 | 4,145 | 4,185 | 4,115 | 70,427 |
| November 05, 2025 | 4,200 | 4,150 | 4,150 | 4,205 | 4,085 | 68,166 |
| November 04, 2025 | 4,140 | 4,190 | 4,190 | 4,215 | 4,095 | 115,411 |
| November 03, 2025 | 4,210 | 4,140 | 4,140 | 4,210 | 4,130 | 100,685 |
| October 31, 2025 | 4,900 | 4,210 | 4,210 | 4,900 | 4,210 | 1.37M |
| October 30, 2025 | 4,210 | 4,225 | 4,225 | 4,260 | 4,165 | 76,485 |
| October 29, 2025 | 4,200 | 4,200 | 4,200 | 4,210 | 4,140 | 67,961 |
| October 28, 2025 | 4,200 | 4,210 | 4,210 | 4,250 | 4,170 | 32,927 |
| October 27, 2025 | 4,240 | 4,195 | 4,195 | 4,245 | 4,150 | 107,253 |
| October 24, 2025 | 4,245 | 4,230 | 4,230 | 4,245 | 4,135 | 113,614 |
| October 23, 2025 | 4,260 | 4,245 | 4,245 | 4,285 | 4,205 | 52,540 |
| October 22, 2025 | 4,295 | 4,265 | 4,265 | 4,295 | 4,155 | 34,087 |
| October 21, 2025 | 4,255 | 4,220 | 4,220 | 4,295 | 4,180 | 54,322 |
| October 20, 2025 | 4,300 | 4,255 | 4,255 | 4,310 | 4,165 | 85,604 |
| October 17, 2025 | 4,320 | 4,200 | 4,200 | 4,320 | 4,200 | 81,940 |
| October 16, 2025 | 4,325 | 4,285 | 4,285 | 4,325 | 4,260 | 47,006 |
| October 15, 2025 | 4,280 | 4,325 | 4,325 | 4,335 | 4,200 | 54,267 |
| October 14, 2025 | 4,225 | 4,225 | 4,225 | 4,250 | 4,185 | 41,570 |
| October 13, 2025 | 4,215 | 4,255 | 4,255 | 4,295 | 4,135 | 53,102 |
| October 10, 2025 | 4,385 | 4,210 | 4,210 | 4,385 | 4,195 | 78,960 |
| October 02, 2025 | 4,315 | 4,320 | 4,320 | 4,340 | 4,230 | 108,701 |
| October 01, 2025 | 4,300 | 4,315 | 4,315 | 4,340 | 4,275 | 51,118 |
| September 30, 2025 | 4,430 | 4,305 | 4,305 | 4,430 | 4,285 | 79,372 |
| September 29, 2025 | 4,490 | 4,385 | 4,385 | 4,490 | 4,380 | 61,551 |
| September 26, 2025 | 4,500 | 4,480 | 4,480 | 4,500 | 4,390 | 67,735 |
| September 25, 2025 | 4,500 | 4,525 | 4,525 | 4,530 | 4,445 | 65,382 |
| September 24, 2025 | 4,560 | 4,525 | 4,525 | 4,560 | 4,485 | 47,244 |
| September 23, 2025 | 4,565 | 4,525 | 4,525 | 4,600 | 4,515 | 56,004 |
| September 22, 2025 | 4,610 | 4,550 | 4,550 | 4,610 | 4,515 | 92,780 |
| September 19, 2025 | 4,610 | 4,570 | 4,570 | 4,610 | 4,520 | 82,222 |
| September 18, 2025 | 4,620 | 4,595 | 4,595 | 4,620 | 4,570 | 41,442 |
| September 17, 2025 | 4,675 | 4,580 | 4,580 | 4,675 | 4,570 | 130,383 |
| September 16, 2025 | 4,715 | 4,640 | 4,640 | 4,745 | 4,620 | 145,536 |
| September 15, 2025 | 4,790 | 4,735 | 4,735 | 4,805 | 4,710 | 165,422 |
| September 12, 2025 | 4,900 | 4,825 | 4,825 | 4,905 | 4,780 | 93,138 |
| September 11, 2025 | 4,900 | 4,860 | 4,860 | 4,900 | 4,810 | 66,397 |
| September 10, 2025 | 4,895 | 4,900 | 4,900 | 4,910 | 4,845 | 43,645 |
| September 09, 2025 | 4,845 | 4,860 | 4,860 | 4,915 | 4,815 | 28,633 |
| September 08, 2025 | 4,860 | 4,830 | 4,830 | 4,860 | 4,815 | 10,850 |
| September 05, 2025 | 4,940 | 4,875 | 4,875 | 4,945 | 4,795 | 42,052 |
| September 04, 2025 | 4,820 | 4,870 | 4,870 | 4,885 | 4,730 | 74,249 |
| September 03, 2025 | 4,820 | 4,740 | 4,740 | 4,845 | 4,705 | 104,680 |
| September 02, 2025 | 4,840 | 4,800 | 4,800 | 4,860 | 4,730 | 113,142 |
| September 01, 2025 | 4,905 | 4,840 | 4,840 | 4,905 | 4,780 | 55,134 |
| August 29, 2025 | 4,930 | 4,850 | 4,850 | 4,930 | 4,825 | 71,807 |
| August 28, 2025 | 4,920 | 4,870 | 4,870 | 4,920 | 4,855 | 35,067 |
| August 27, 2025 | 5,010 | 4,930 | 4,930 | 5,010 | 4,915 | 34,586 |
| August 26, 2025 | 4,950 | 4,970 | 4,970 | 5,050 | 4,905 | 63,787 |
| August 25, 2025 | 5,000 | 4,945 | 4,945 | 5,000 | 4,920 | 53,687 |
| August 22, 2025 | 4,975 | 4,960 | 4,960 | 5,000 | 4,925 | 63,901 |
| August 21, 2025 | 4,950 | 4,915 | 4,915 | 4,960 | 4,880 | 46,089 |
| August 20, 2025 | 5,010 | 4,935 | 4,935 | 5,010 | 4,845 | 105,943 |
| August 19, 2025 | 5,080 | 4,995 | 4,995 | 5,090 | 4,850 | 39,069 |
| August 18, 2025 | 5,100 | 5,070 | 5,070 | 5,130 | 5,030 | 40,695 |
| August 14, 2025 | 5,130 | 5,070 | 5,070 | 5,140 | 5,020 | 49,312 |