5,670.00
-10(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,670 | 5,640 | 5,640 | 5,810 | 5,560 | 184,886 |
| November 06, 2025 | 5,840 | 5,740 | 5,740 | 5,880 | 5,670 | 199,717 |
| November 05, 2025 | 5,800 | 5,780 | 5,780 | 5,840 | 5,590 | 192,522 |
| November 04, 2025 | 5,750 | 5,760 | 5,760 | 5,850 | 5,680 | 199,812 |
| November 03, 2025 | 5,820 | 5,750 | 5,750 | 5,900 | 5,700 | 265,264 |
| October 31, 2025 | 5,880 | 5,880 | 5,880 | 5,970 | 5,810 | 136,114 |
| October 30, 2025 | 6,020 | 5,930 | 5,930 | 6,020 | 5,880 | 153,246 |
| October 29, 2025 | 6,240 | 6,020 | 6,020 | 6,240 | 5,940 | 261,617 |
| October 28, 2025 | 6,040 | 6,190 | 6,190 | 6,250 | 5,990 | 210,290 |
| October 27, 2025 | 6,260 | 6,040 | 6,040 | 6,450 | 6,000 | 665,517 |
| October 24, 2025 | 6,080 | 6,360 | 6,360 | 6,820 | 6,080 | 1.58M |
| October 23, 2025 | 6,000 | 6,080 | 6,080 | 6,290 | 5,870 | 1.06M |
| October 22, 2025 | 5,600 | 5,680 | 5,680 | 5,710 | 5,510 | 126,616 |
| October 21, 2025 | 5,810 | 5,610 | 5,610 | 5,810 | 5,580 | 205,496 |
| October 20, 2025 | 5,710 | 5,760 | 5,760 | 5,800 | 5,570 | 228,500 |
| October 17, 2025 | 5,830 | 5,670 | 5,670 | 5,830 | 5,590 | 315,096 |
| October 16, 2025 | 5,910 | 5,830 | 5,830 | 5,990 | 5,760 | 274,593 |
| October 15, 2025 | 5,850 | 5,900 | 5,900 | 6,120 | 5,850 | 197,777 |
| October 14, 2025 | 5,810 | 5,810 | 5,810 | 5,950 | 5,750 | 273,912 |
| October 13, 2025 | 5,750 | 5,780 | 5,780 | 5,970 | 5,750 | 208,341 |
| October 10, 2025 | 6,170 | 5,950 | 5,950 | 6,170 | 5,860 | 406,494 |
| October 02, 2025 | 6,320 | 6,190 | 6,190 | 6,350 | 6,180 | 219,377 |
| October 01, 2025 | 6,420 | 6,320 | 6,320 | 6,450 | 6,220 | 235,931 |
| September 30, 2025 | 6,550 | 6,350 | 6,350 | 6,700 | 6,240 | 411,924 |
| September 29, 2025 | 6,600 | 6,520 | 6,520 | 6,820 | 6,420 | 919,974 |
| September 26, 2025 | 6,150 | 6,380 | 6,380 | 6,480 | 6,060 | 879,579 |
| September 25, 2025 | 5,860 | 6,130 | 6,130 | 6,200 | 5,790 | 301,106 |
| September 24, 2025 | 5,930 | 5,860 | 5,860 | 5,940 | 5,820 | 203,493 |
| September 23, 2025 | 6,040 | 5,940 | 5,940 | 6,120 | 5,880 | 209,120 |
| September 22, 2025 | 6,100 | 6,070 | 6,070 | 6,170 | 6,030 | 160,129 |
| September 19, 2025 | 6,090 | 6,080 | 6,080 | 6,100 | 5,980 | 120,967 |
| September 18, 2025 | 6,050 | 6,090 | 6,090 | 6,110 | 5,950 | 271,053 |
| September 17, 2025 | 6,130 | 6,040 | 6,040 | 6,130 | 5,940 | 143,732 |
| September 16, 2025 | 6,030 | 6,110 | 6,110 | 6,230 | 5,960 | 320,057 |
| September 15, 2025 | 6,100 | 6,030 | 6,030 | 6,100 | 5,930 | 207,475 |
| September 12, 2025 | 5,880 | 6,020 | 6,020 | 6,050 | 5,720 | 368,512 |
| September 11, 2025 | 5,880 | 5,800 | 5,800 | 5,880 | 5,720 | 135,319 |
| September 10, 2025 | 5,900 | 5,820 | 5,820 | 6,000 | 5,770 | 235,188 |
| September 09, 2025 | 5,820 | 5,880 | 5,880 | 5,900 | 5,690 | 244,536 |
| September 08, 2025 | 5,550 | 5,820 | 5,820 | 5,820 | 5,400 | 276,106 |
| September 05, 2025 | 5,540 | 5,540 | 5,540 | 5,600 | 5,500 | 62,122 |
| September 04, 2025 | 5,540 | 5,520 | 5,520 | 5,540 | 5,400 | 90,035 |
| September 03, 2025 | 5,490 | 5,440 | 5,440 | 5,490 | 5,360 | 94,583 |
| September 02, 2025 | 5,410 | 5,460 | 5,460 | 5,470 | 5,340 | 95,771 |
| September 01, 2025 | 5,540 | 5,410 | 5,410 | 5,580 | 5,400 | 143,537 |
| August 29, 2025 | 5,570 | 5,540 | 5,540 | 5,640 | 5,480 | 158,927 |
| August 28, 2025 | 5,610 | 5,600 | 5,600 | 5,680 | 5,560 | 81,890 |
| August 27, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,510 | 107,259 |
| August 26, 2025 | 5,620 | 5,690 | 5,690 | 5,700 | 5,560 | 111,563 |
| August 25, 2025 | 5,710 | 5,690 | 5,690 | 5,780 | 5,620 | 123,918 |
| August 22, 2025 | 5,610 | 5,680 | 5,680 | 5,750 | 5,590 | 139,418 |
| August 21, 2025 | 5,690 | 5,610 | 5,610 | 5,740 | 5,590 | 160,546 |
| August 20, 2025 | 5,770 | 5,680 | 5,680 | 5,820 | 5,560 | 312,204 |
| August 19, 2025 | 5,530 | 5,790 | 5,790 | 5,900 | 5,530 | 366,816 |
| August 18, 2025 | 5,540 | 5,540 | 5,540 | 5,910 | 5,400 | 1.05M |
| August 14, 2025 | 5,530 | 5,500 | 5,500 | 5,560 | 5,430 | 147,291 |
| August 13, 2025 | 5,650 | 5,530 | 5,530 | 5,680 | 5,490 | 177,423 |
| August 12, 2025 | 5,690 | 5,640 | 5,640 | 5,740 | 5,560 | 136,770 |
| August 11, 2025 | 5,470 | 5,700 | 5,700 | 5,770 | 5,380 | 302,167 |
| August 08, 2025 | 5,600 | 5,470 | 5,470 | 5,610 | 5,460 | 255,896 |