4,390.00
-5(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4,340 | 4,395 | 4,395 | 4,410 | 4,325 | 344,070 |
| November 12, 2025 | 4,330 | 4,340 | 4,340 | 4,360 | 4,310 | 406,600 |
| November 11, 2025 | 4,300 | 4,330 | 4,330 | 4,330 | 4,285 | 308,437 |
| November 10, 2025 | 4,335 | 4,305 | 4,305 | 4,335 | 4,295 | 238,068 |
| November 07, 2025 | 4,355 | 4,335 | 4,335 | 4,355 | 4,280 | 348,718 |
| November 06, 2025 | 4,350 | 4,355 | 4,355 | 4,385 | 4,315 | 552,768 |
| November 05, 2025 | 4,295 | 4,325 | 4,325 | 4,335 | 4,250 | 311,992 |
| November 04, 2025 | 4,300 | 4,295 | 4,295 | 4,320 | 4,270 | 218,945 |
| November 03, 2025 | 4,360 | 4,280 | 4,280 | 4,365 | 4,270 | 436,813 |
| October 31, 2025 | 4,385 | 4,360 | 4,360 | 4,395 | 4,345 | 368,908 |
| October 30, 2025 | 4,415 | 4,385 | 4,385 | 4,425 | 4,365 | 372,522 |
| October 29, 2025 | 4,415 | 4,410 | 4,410 | 4,425 | 4,380 | 296,029 |
| October 28, 2025 | 4,435 | 4,420 | 4,420 | 4,440 | 4,400 | 306,089 |
| October 27, 2025 | 4,455 | 4,435 | 4,435 | 4,465 | 4,405 | 452,217 |
| October 24, 2025 | 4,445 | 4,460 | 4,460 | 4,480 | 4,430 | 523,255 |
| October 23, 2025 | 4,430 | 4,440 | 4,440 | 4,460 | 4,405 | 263,588 |
| October 22, 2025 | 4,445 | 4,440 | 4,440 | 4,450 | 4,410 | 286,941 |
| October 21, 2025 | 4,480 | 4,445 | 4,445 | 4,480 | 4,415 | 418,704 |
| October 20, 2025 | 4,460 | 4,475 | 4,475 | 4,480 | 4,425 | 367,993 |
| October 17, 2025 | 4,465 | 4,460 | 4,460 | 4,505 | 4,440 | 318,802 |
| October 16, 2025 | 4,485 | 4,505 | 4,505 | 4,510 | 4,405 | 632,675 |
| October 15, 2025 | 4,460 | 4,475 | 4,475 | 4,495 | 4,435 | 299,184 |
| October 14, 2025 | 4,495 | 4,460 | 4,460 | 4,500 | 4,440 | 331,843 |
| October 13, 2025 | 4,440 | 4,485 | 4,485 | 4,500 | 4,440 | 276,268 |
| October 10, 2025 | 4,530 | 4,495 | 4,495 | 4,580 | 4,450 | 354,953 |
| October 02, 2025 | 4,540 | 4,525 | 4,525 | 4,565 | 4,520 | 180,556 |
| October 01, 2025 | 4,530 | 4,540 | 4,540 | 4,540 | 4,460 | 199,035 |
| September 30, 2025 | 4,515 | 4,530 | 4,530 | 4,570 | 4,485 | 467,928 |
| September 29, 2025 | 4,475 | 4,515 | 4,515 | 4,515 | 4,460 | 244,644 |
| September 26, 2025 | 4,530 | 4,475 | 4,475 | 4,530 | 4,455 | 234,500 |
| September 25, 2025 | 4,520 | 4,520 | 4,520 | 4,530 | 4,435 | 302,043 |
| September 24, 2025 | 4,530 | 4,495 | 4,495 | 4,530 | 4,440 | 289,321 |
| September 23, 2025 | 4,560 | 4,495 | 4,495 | 4,570 | 4,465 | 364,932 |
| September 22, 2025 | 4,575 | 4,555 | 4,555 | 4,575 | 4,490 | 515,311 |
| September 19, 2025 | 4,585 | 4,570 | 4,570 | 4,610 | 4,515 | 2.61M |
| September 18, 2025 | 4,600 | 4,585 | 4,585 | 4,620 | 4,565 | 334,831 |
| September 17, 2025 | 4,560 | 4,600 | 4,600 | 4,600 | 4,560 | 313,607 |
| September 16, 2025 | 4,640 | 4,555 | 4,555 | 4,670 | 4,555 | 538,406 |
| September 15, 2025 | 4,685 | 4,670 | 4,670 | 4,690 | 4,630 | 313,169 |
| September 12, 2025 | 4,625 | 4,685 | 4,685 | 4,690 | 4,605 | 484,461 |
| September 11, 2025 | 4,595 | 4,600 | 4,600 | 4,625 | 4,570 | 423,233 |
| September 10, 2025 | 4,610 | 4,600 | 4,600 | 4,630 | 4,590 | 322,540 |
| September 09, 2025 | 4,555 | 4,605 | 4,605 | 4,630 | 4,555 | 310,567 |
| September 08, 2025 | 4,550 | 4,600 | 4,600 | 4,615 | 4,515 | 537,985 |
| September 05, 2025 | 4,490 | 4,540 | 4,540 | 4,545 | 4,490 | 441,243 |
| September 04, 2025 | 4,495 | 4,490 | 4,490 | 4,495 | 4,460 | 287,549 |
| September 03, 2025 | 4,530 | 4,495 | 4,495 | 4,530 | 4,460 | 283,135 |
| September 02, 2025 | 4,415 | 4,520 | 4,520 | 4,530 | 4,415 | 513,616 |
| September 01, 2025 | 4,385 | 4,460 | 4,460 | 4,460 | 4,385 | 423,442 |
| August 29, 2025 | 4,450 | 4,385 | 4,385 | 4,480 | 4,375 | 668,724 |
| August 28, 2025 | 4,450 | 4,450 | 4,450 | 4,455 | 4,405 | 281,454 |
| August 27, 2025 | 4,435 | 4,450 | 4,450 | 4,465 | 4,395 | 463,750 |
| August 26, 2025 | 4,450 | 4,435 | 4,435 | 4,460 | 4,420 | 291,065 |
| August 25, 2025 | 4,360 | 4,440 | 4,440 | 4,450 | 4,360 | 434,422 |
| August 22, 2025 | 4,370 | 4,380 | 4,380 | 4,400 | 4,370 | 358,968 |
| August 21, 2025 | 4,380 | 4,370 | 4,370 | 4,400 | 4,360 | 205,201 |
| August 20, 2025 | 4,400 | 4,380 | 4,380 | 4,405 | 4,350 | 237,413 |
| August 19, 2025 | 4,410 | 4,405 | 4,405 | 4,445 | 4,385 | 375,169 |
| August 18, 2025 | 4,345 | 4,410 | 4,410 | 4,470 | 4,340 | 1.16M |
| August 14, 2025 | 4,435 | 4,340 | 4,340 | 4,455 | 4,260 | 3.03M |