3,900.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,910 | 3,900 | 3,900 | 3,910 | 3,875 | 32,709 |
| November 06, 2025 | 3,930 | 3,900 | 3,900 | 3,930 | 3,885 | 24,243 |
| November 05, 2025 | 3,930 | 3,920 | 3,920 | 3,930 | 3,855 | 68,134 |
| November 04, 2025 | 3,920 | 3,915 | 3,915 | 3,940 | 3,900 | 55,565 |
| November 03, 2025 | 3,975 | 3,920 | 3,920 | 3,975 | 3,920 | 34,807 |
| October 31, 2025 | 3,950 | 3,975 | 3,975 | 3,980 | 3,940 | 26,634 |
| October 30, 2025 | 3,970 | 3,980 | 3,980 | 3,980 | 3,950 | 55,856 |
| October 29, 2025 | 3,970 | 3,970 | 3,970 | 3,980 | 3,950 | 39,581 |
| October 28, 2025 | 3,970 | 3,950 | 3,950 | 3,970 | 3,935 | 16,981 |
| October 27, 2025 | 3,925 | 3,940 | 3,940 | 3,940 | 3,925 | 21,092 |
| October 24, 2025 | 3,955 | 3,925 | 3,925 | 3,955 | 3,910 | 77,438 |
| October 23, 2025 | 3,900 | 3,955 | 3,955 | 3,955 | 3,900 | 68,121 |
| October 22, 2025 | 3,890 | 3,900 | 3,900 | 3,905 | 3,860 | 28,404 |
| October 21, 2025 | 3,855 | 3,880 | 3,880 | 3,885 | 3,855 | 51,605 |
| October 20, 2025 | 3,845 | 3,870 | 3,870 | 3,880 | 3,825 | 58,011 |
| October 17, 2025 | 3,820 | 3,830 | 3,830 | 3,840 | 3,820 | 38,684 |
| October 16, 2025 | 3,860 | 3,830 | 3,830 | 3,860 | 3,822 | 42,325 |
| October 15, 2025 | 3,865 | 3,845 | 3,845 | 3,865 | 3,830 | 76,148 |
| October 14, 2025 | 3,870 | 3,830 | 3,830 | 3,870 | 3,820 | 48,448 |
| October 13, 2025 | 3,865 | 3,835 | 3,835 | 3,865 | 3,820 | 72,288 |
| October 10, 2025 | 3,905 | 3,865 | 3,865 | 3,905 | 3,855 | 78,904 |
| October 02, 2025 | 3,900 | 3,905 | 3,905 | 3,915 | 3,885 | 70,957 |
| October 01, 2025 | 3,890 | 3,885 | 3,885 | 3,890 | 3,845 | 30,589 |
| September 30, 2025 | 3,860 | 3,875 | 3,875 | 3,875 | 3,840 | 30,061 |
| September 29, 2025 | 3,910 | 3,860 | 3,860 | 3,910 | 3,800 | 78,360 |
| September 26, 2025 | 3,890 | 3,870 | 3,870 | 3,890 | 3,850 | 39,861 |
| September 25, 2025 | 3,930 | 3,855 | 3,855 | 3,930 | 3,855 | 141,917 |
| September 24, 2025 | 3,940 | 3,900 | 3,900 | 3,940 | 3,890 | 69,086 |
| September 23, 2025 | 3,960 | 3,915 | 3,915 | 3,960 | 3,900 | 63,803 |
| September 22, 2025 | 3,955 | 3,935 | 3,935 | 3,960 | 3,925 | 33,843 |
| September 19, 2025 | 3,950 | 3,955 | 3,955 | 3,960 | 3,920 | 83,128 |
| September 18, 2025 | 3,970 | 3,955 | 3,955 | 3,985 | 3,930 | 72,701 |
| September 17, 2025 | 3,990 | 3,965 | 3,965 | 3,995 | 3,965 | 66,794 |
| September 16, 2025 | 4,020 | 3,995 | 3,995 | 4,020 | 3,985 | 74,652 |
| September 15, 2025 | 3,990 | 4,020 | 4,020 | 4,055 | 3,970 | 69,409 |
| September 12, 2025 | 3,990 | 3,995 | 3,995 | 4,010 | 3,990 | 53,346 |
| September 11, 2025 | 4,020 | 3,990 | 3,990 | 4,020 | 3,980 | 22,220 |
| September 10, 2025 | 4,010 | 4,010 | 4,010 | 4,010 | 3,985 | 27,231 |
| September 09, 2025 | 4,015 | 4,005 | 4,005 | 4,020 | 3,985 | 50,495 |
| September 08, 2025 | 3,985 | 4,010 | 4,010 | 4,020 | 3,980 | 68,728 |
| September 05, 2025 | 3,955 | 3,980 | 3,980 | 3,985 | 3,940 | 32,303 |
| September 04, 2025 | 3,940 | 3,950 | 3,950 | 3,960 | 3,940 | 10,833 |
| September 03, 2025 | 3,985 | 3,940 | 3,940 | 3,985 | 3,930 | 49,381 |
| September 02, 2025 | 3,940 | 3,950 | 3,950 | 3,975 | 3,940 | 18,428 |
| September 01, 2025 | 3,995 | 3,960 | 3,960 | 3,995 | 3,955 | 21,300 |
| August 29, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,925 | 105,630 |
| August 28, 2025 | 3,975 | 3,985 | 3,985 | 3,995 | 3,975 | 16,865 |
| August 27, 2025 | 4,010 | 3,990 | 3,990 | 4,015 | 3,985 | 19,299 |
| August 26, 2025 | 4,000 | 4,010 | 4,010 | 4,010 | 3,995 | 25,972 |
| August 25, 2025 | 4,020 | 4,000 | 4,000 | 4,020 | 4,000 | 9,141 |
| August 22, 2025 | 4,010 | 4,000 | 4,000 | 4,035 | 3,990 | 54,490 |
| August 21, 2025 | 4,020 | 4,015 | 4,015 | 4,040 | 4,010 | 12,947 |
| August 20, 2025 | 4,045 | 4,030 | 4,030 | 4,045 | 4,000 | 34,049 |
| August 19, 2025 | 4,065 | 4,040 | 4,040 | 4,065 | 4,025 | 61,143 |
| August 18, 2025 | 4,075 | 4,030 | 4,030 | 4,075 | 4,025 | 31,537 |
| August 14, 2025 | 4,055 | 4,070 | 4,070 | 4,085 | 4,040 | 76,037 |
| August 13, 2025 | 4,025 | 4,045 | 4,045 | 4,055 | 4,005 | 39,051 |
| August 12, 2025 | 4,030 | 4,030 | 4,030 | 4,030 | 4,000 | 54,205 |
| August 11, 2025 | 4,035 | 4,000 | 4,000 | 4,035 | 3,985 | 36,276 |
| August 08, 2025 | 4,035 | 4,000 | 4,000 | 4,035 | 3,995 | 33,049 |