5,280.00
-30(-0.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,400 | 5,310 | 5,310 | 5,400 | 5,260 | 261,838 |
| December 03, 2025 | 5,450 | 5,380 | 5,380 | 5,450 | 5,330 | 262,430 |
| December 02, 2025 | 5,270 | 5,420 | 5,420 | 5,450 | 5,190 | 495,852 |
| December 01, 2025 | 5,270 | 5,210 | 5,210 | 5,370 | 5,210 | 194,409 |
| November 28, 2025 | 5,260 | 5,250 | 5,250 | 5,320 | 5,210 | 157,578 |
| November 27, 2025 | 5,350 | 5,250 | 5,250 | 5,460 | 5,240 | 262,965 |
| November 26, 2025 | 5,160 | 5,290 | 5,290 | 5,310 | 5,160 | 307,449 |
| November 25, 2025 | 5,150 | 5,150 | 5,150 | 5,250 | 5,090 | 248,506 |
| November 24, 2025 | 5,200 | 5,100 | 5,100 | 5,210 | 5,090 | 300,438 |
| November 21, 2025 | 5,190 | 5,160 | 5,160 | 5,280 | 5,140 | 358,969 |
| November 20, 2025 | 5,240 | 5,300 | 5,300 | 5,420 | 5,240 | 388,378 |
| November 19, 2025 | 5,250 | 5,240 | 5,240 | 5,320 | 5,160 | 372,143 |
| November 18, 2025 | 5,360 | 5,190 | 5,190 | 5,420 | 5,180 | 594,522 |
| November 17, 2025 | 5,580 | 5,440 | 5,440 | 5,600 | 5,390 | 830,892 |
| November 14, 2025 | 5,830 | 5,680 | 5,680 | 6,090 | 5,650 | 670,551 |
| November 13, 2025 | 6,060 | 5,960 | 5,960 | 6,310 | 5,930 | 1.7M |
| November 12, 2025 | 5,850 | 6,060 | 6,060 | 6,070 | 5,740 | 711,430 |
| November 11, 2025 | 5,820 | 5,810 | 5,810 | 6,000 | 5,720 | 828,087 |
| November 10, 2025 | 5,800 | 5,920 | 5,920 | 6,190 | 5,800 | 1.35M |
| November 07, 2025 | 6,000 | 5,770 | 5,770 | 6,010 | 5,670 | 1.5M |
| November 06, 2025 | 5,300 | 5,990 | 5,990 | 6,140 | 5,270 | 4.21M |
| November 05, 2025 | 5,320 | 5,260 | 5,260 | 5,330 | 5,140 | 620,285 |
| November 04, 2025 | 5,260 | 5,320 | 5,320 | 5,320 | 5,180 | 329,317 |
| November 03, 2025 | 5,420 | 5,290 | 5,290 | 5,420 | 5,260 | 695,220 |
| October 31, 2025 | 5,440 | 5,420 | 5,420 | 5,470 | 5,360 | 314,049 |
| October 30, 2025 | 5,530 | 5,440 | 5,440 | 5,600 | 5,420 | 415,197 |
| October 29, 2025 | 5,520 | 5,530 | 5,530 | 5,600 | 5,390 | 393,347 |
| October 28, 2025 | 5,460 | 5,520 | 5,520 | 5,550 | 5,370 | 301,889 |
| October 27, 2025 | 5,400 | 5,460 | 5,460 | 5,550 | 5,400 | 347,762 |
| October 24, 2025 | 5,410 | 5,410 | 5,410 | 5,500 | 5,350 | 379,101 |
| October 23, 2025 | 5,480 | 5,410 | 5,410 | 5,510 | 5,390 | 215,930 |
| October 22, 2025 | 5,470 | 5,510 | 5,510 | 5,520 | 5,360 | 231,324 |
| October 21, 2025 | 5,460 | 5,440 | 5,440 | 5,580 | 5,400 | 331,215 |
| October 20, 2025 | 5,320 | 5,440 | 5,440 | 5,470 | 5,190 | 595,073 |
| October 17, 2025 | 5,560 | 5,320 | 5,320 | 5,570 | 5,310 | 942,130 |
| October 16, 2025 | 5,650 | 5,560 | 5,560 | 5,725 | 5,540 | 412,538 |
| October 15, 2025 | 5,480 | 5,580 | 5,580 | 5,650 | 5,470 | 451,567 |
| October 14, 2025 | 5,450 | 5,480 | 5,480 | 5,600 | 5,440 | 330,983 |
| October 13, 2025 | 5,500 | 5,420 | 5,420 | 5,500 | 5,370 | 595,160 |
| October 10, 2025 | 5,710 | 5,550 | 5,550 | 5,720 | 5,520 | 535,636 |
| October 02, 2025 | 5,600 | 5,710 | 5,710 | 5,840 | 5,600 | 432,429 |
| October 01, 2025 | 5,610 | 5,560 | 5,560 | 5,640 | 5,550 | 204,532 |
| September 30, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,590 | 238,981 |
| September 29, 2025 | 5,680 | 5,700 | 5,700 | 5,770 | 5,600 | 403,338 |
| September 26, 2025 | 5,670 | 5,550 | 5,550 | 5,670 | 5,500 | 572,326 |
| September 25, 2025 | 5,840 | 5,660 | 5,660 | 5,860 | 5,650 | 404,590 |
| September 24, 2025 | 5,900 | 5,780 | 5,780 | 5,910 | 5,720 | 501,064 |
| September 23, 2025 | 6,010 | 5,900 | 5,900 | 6,070 | 5,860 | 519,016 |
| September 22, 2025 | 5,940 | 6,010 | 6,010 | 6,090 | 5,910 | 471,595 |
| September 19, 2025 | 6,140 | 5,920 | 5,920 | 6,150 | 5,920 | 860,811 |
| September 18, 2025 | 6,070 | 5,970 | 5,970 | 6,140 | 5,940 | 974,769 |
| September 17, 2025 | 6,330 | 6,040 | 6,040 | 6,330 | 6,010 | 934,017 |
| September 16, 2025 | 6,300 | 6,350 | 6,350 | 6,540 | 6,280 | 1.14M |
| September 15, 2025 | 5,980 | 6,270 | 6,270 | 6,800 | 5,960 | 3.1M |
| September 12, 2025 | 5,780 | 5,880 | 5,880 | 6,200 | 5,720 | 1.65M |
| September 11, 2025 | 5,850 | 5,740 | 5,740 | 5,870 | 5,650 | 480,964 |
| September 10, 2025 | 5,750 | 5,850 | 5,850 | 5,870 | 5,680 | 691,657 |
| September 09, 2025 | 5,480 | 5,690 | 5,690 | 5,700 | 5,470 | 625,694 |
| September 08, 2025 | 5,460 | 5,450 | 5,450 | 5,500 | 5,370 | 413,671 |
| September 05, 2025 | 5,480 | 5,460 | 5,460 | 5,500 | 5,410 | 248,216 |
