18,455.00
-710(-3.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18,540 | 18,455 | 18,455 | 19,080 | 18,050 | 270,861 |
| November 06, 2025 | 20,245 | 19,165 | 19,165 | 20,280 | 19,090 | 334,493 |
| November 05, 2025 | 20,155 | 19,380 | 19,380 | 20,155 | 18,595 | 542,769 |
| November 04, 2025 | 21,300 | 20,540 | 20,540 | 21,325 | 20,370 | 381,414 |
| November 03, 2025 | 19,985 | 20,810 | 20,810 | 21,115 | 19,985 | 441,867 |
| October 31, 2025 | 19,775 | 19,480 | 19,480 | 19,820 | 19,365 | 185,484 |
| October 30, 2025 | 19,585 | 19,630 | 19,630 | 19,970 | 19,300 | 283,788 |
| October 29, 2025 | 19,075 | 19,585 | 19,585 | 19,585 | 18,895 | 309,404 |
| October 28, 2025 | 18,365 | 18,960 | 18,960 | 18,960 | 18,200 | 237,616 |
| October 27, 2025 | 18,275 | 18,320 | 18,320 | 18,450 | 18,015 | 200,185 |
| October 24, 2025 | 17,365 | 17,885 | 17,885 | 17,920 | 17,365 | 253,177 |
| October 23, 2025 | 16,540 | 17,195 | 17,195 | 17,250 | 16,440 | 161,734 |
| October 22, 2025 | 16,570 | 16,575 | 16,575 | 16,600 | 16,255 | 54,857 |
| October 21, 2025 | 16,695 | 16,470 | 16,470 | 16,810 | 16,400 | 128,622 |
| October 20, 2025 | 16,570 | 16,570 | 16,570 | 16,675 | 16,320 | 141,131 |
| October 17, 2025 | 16,500 | 16,285 | 16,285 | 16,605 | 16,220 | 177,775 |
| October 16, 2025 | 16,575 | 16,695 | 16,695 | 16,695 | 16,270 | 246,610 |
| October 15, 2025 | 15,415 | 16,305 | 16,305 | 16,330 | 15,410 | 327,693 |
| October 14, 2025 | 15,560 | 15,290 | 15,290 | 15,780 | 15,115 | 195,881 |
| October 13, 2025 | 15,195 | 15,360 | 15,360 | 15,450 | 15,125 | 144,558 |
| October 10, 2025 | 15,140 | 15,505 | 15,505 | 15,520 | 15,080 | 157,171 |
| October 02, 2025 | 14,880 | 14,885 | 14,885 | 14,965 | 14,715 | 103,602 |
| October 01, 2025 | 14,610 | 14,625 | 14,625 | 14,855 | 14,585 | 86,350 |
| September 30, 2025 | 14,445 | 14,520 | 14,520 | 14,585 | 14,445 | 86,664 |
| September 29, 2025 | 14,555 | 14,550 | 14,550 | 14,600 | 14,425 | 99,004 |
| September 26, 2025 | 14,895 | 14,560 | 14,560 | 14,920 | 14,450 | 174,423 |
| September 25, 2025 | 15,230 | 14,930 | 14,930 | 15,235 | 14,840 | 129,631 |
| September 24, 2025 | 15,390 | 15,225 | 15,225 | 15,410 | 15,135 | 93,283 |
| September 23, 2025 | 15,315 | 15,275 | 15,275 | 15,645 | 15,250 | 137,606 |
| September 22, 2025 | 15,300 | 15,205 | 15,205 | 15,350 | 15,125 | 76,288 |
| September 19, 2025 | 15,375 | 15,225 | 15,225 | 15,375 | 15,145 | 85,376 |
| September 18, 2025 | 15,405 | 15,350 | 15,350 | 15,585 | 15,320 | 76,315 |
| September 17, 2025 | 15,485 | 15,300 | 15,300 | 15,490 | 15,290 | 86,147 |
| September 16, 2025 | 15,570 | 15,440 | 15,440 | 15,595 | 15,360 | 127,337 |
| September 15, 2025 | 15,480 | 15,550 | 15,550 | 15,565 | 15,380 | 157,180 |
| September 12, 2025 | 15,350 | 15,550 | 15,550 | 15,560 | 15,260 | 326,087 |
| September 11, 2025 | 14,905 | 15,175 | 15,175 | 15,195 | 14,755 | 286,691 |
| September 10, 2025 | 14,265 | 14,730 | 14,730 | 14,750 | 14,200 | 268,285 |
| September 09, 2025 | 14,080 | 14,180 | 14,180 | 14,200 | 13,930 | 58,017 |
| September 08, 2025 | 14,035 | 14,040 | 14,040 | 14,130 | 13,935 | 51,761 |
| September 05, 2025 | 13,780 | 14,020 | 14,020 | 14,065 | 13,780 | 52,557 |
| September 04, 2025 | 13,865 | 13,760 | 13,760 | 13,945 | 13,710 | 48,198 |
| September 03, 2025 | 13,660 | 13,790 | 13,790 | 13,885 | 13,660 | 51,592 |
| September 02, 2025 | 13,510 | 13,565 | 13,565 | 13,615 | 13,420 | 42,900 |
| September 01, 2025 | 13,665 | 13,425 | 13,425 | 13,700 | 13,365 | 78,102 |
| August 29, 2025 | 13,885 | 13,850 | 13,850 | 14,050 | 13,820 | 55,414 |
| August 28, 2025 | 13,815 | 13,805 | 13,805 | 13,915 | 13,660 | 24,319 |
| August 27, 2025 | 14,025 | 13,830 | 13,830 | 14,075 | 13,795 | 39,358 |
| August 26, 2025 | 14,005 | 13,905 | 13,905 | 14,005 | 13,770 | 51,191 |
| August 25, 2025 | 13,880 | 14,050 | 14,050 | 14,097 | 13,830 | 91,341 |
| August 22, 2025 | 13,520 | 13,755 | 13,755 | 13,835 | 13,520 | 92,779 |
| August 21, 2025 | 13,360 | 13,460 | 13,460 | 13,610 | 13,300 | 77,562 |
| August 20, 2025 | 13,510 | 13,360 | 13,360 | 13,530 | 12,930 | 271,811 |
| August 19, 2025 | 14,120 | 13,770 | 13,770 | 14,190 | 13,745 | 127,191 |
| August 18, 2025 | 14,210 | 14,120 | 14,120 | 14,220 | 14,070 | 79,968 |
| August 14, 2025 | 14,335 | 14,255 | 14,255 | 14,365 | 14,205 | 70,355 |
| August 13, 2025 | 14,375 | 14,290 | 14,290 | 14,575 | 14,195 | 78,824 |
| August 12, 2025 | 14,425 | 14,195 | 14,195 | 14,640 | 14,165 | 120,800 |
| August 11, 2025 | 14,425 | 14,425 | 14,425 | 14,550 | 14,300 | 94,240 |
| August 08, 2025 | 14,520 | 14,425 | 14,425 | 14,565 | 14,325 | 72,470 |