4,085.00
-15(-0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,050 | 4,100 | 4,100 | 4,240 | 4,050 | 258,305 |
| December 03, 2025 | 3,900 | 4,040 | 4,040 | 4,070 | 3,895 | 142,324 |
| December 02, 2025 | 3,845 | 3,900 | 3,900 | 3,945 | 3,820 | 64,955 |
| December 01, 2025 | 3,830 | 3,820 | 3,820 | 4,000 | 3,785 | 60,570 |
| November 28, 2025 | 3,780 | 3,820 | 3,820 | 3,890 | 3,765 | 45,542 |
| November 27, 2025 | 3,755 | 3,765 | 3,765 | 3,820 | 3,730 | 36,909 |
| November 26, 2025 | 3,695 | 3,750 | 3,750 | 3,805 | 3,690 | 46,955 |
| November 25, 2025 | 3,715 | 3,700 | 3,700 | 3,760 | 3,665 | 54,777 |
| November 24, 2025 | 3,755 | 3,705 | 3,705 | 3,810 | 3,697 | 78,264 |
| November 21, 2025 | 3,815 | 3,770 | 3,770 | 3,855 | 3,770 | 65,455 |
| November 20, 2025 | 3,700 | 3,850 | 3,850 | 4,030 | 3,700 | 172,373 |
| November 19, 2025 | 3,705 | 3,700 | 3,700 | 3,745 | 3,625 | 91,332 |
| November 18, 2025 | 3,815 | 3,665 | 3,665 | 3,820 | 3,655 | 157,117 |
| November 17, 2025 | 3,980 | 3,855 | 3,855 | 3,980 | 3,825 | 117,396 |
| November 14, 2025 | 4,010 | 3,980 | 3,980 | 4,030 | 3,960 | 64,608 |
| November 13, 2025 | 4,060 | 4,035 | 4,035 | 4,095 | 4,017 | 45,980 |
| November 12, 2025 | 3,990 | 4,060 | 4,060 | 4,120 | 3,960 | 108,813 |
| November 11, 2025 | 3,920 | 3,960 | 3,960 | 4,000 | 3,920 | 48,407 |
| November 10, 2025 | 3,890 | 3,920 | 3,920 | 3,975 | 3,865 | 67,324 |
| November 07, 2025 | 3,965 | 3,895 | 3,895 | 3,970 | 3,840 | 60,750 |
| November 06, 2025 | 3,920 | 4,020 | 4,020 | 4,020 | 3,920 | 78,041 |
| November 05, 2025 | 4,075 | 3,945 | 3,945 | 4,075 | 3,840 | 127,490 |
| November 04, 2025 | 4,040 | 4,080 | 4,080 | 4,085 | 3,985 | 111,123 |
| November 03, 2025 | 4,220 | 4,040 | 4,040 | 4,295 | 3,985 | 433,499 |
| October 31, 2025 | 4,050 | 4,200 | 4,200 | 4,220 | 4,050 | 422,703 |
| October 30, 2025 | 4,160 | 4,050 | 4,050 | 4,190 | 4,015 | 408,282 |
| October 29, 2025 | 3,920 | 4,010 | 4,010 | 4,055 | 3,895 | 209,244 |
| October 28, 2025 | 3,810 | 3,920 | 3,920 | 3,940 | 3,780 | 140,040 |
| October 27, 2025 | 3,790 | 3,810 | 3,810 | 3,855 | 3,775 | 172,119 |
| October 24, 2025 | 3,810 | 3,800 | 3,800 | 3,825 | 3,770 | 101,471 |
| October 23, 2025 | 3,895 | 3,810 | 3,810 | 3,895 | 3,800 | 79,042 |
| October 22, 2025 | 3,840 | 3,895 | 3,895 | 3,895 | 3,790 | 69,323 |
| October 21, 2025 | 3,780 | 3,840 | 3,840 | 3,890 | 3,780 | 146,303 |
| October 20, 2025 | 3,815 | 3,820 | 3,820 | 3,860 | 3,735 | 92,980 |
| October 17, 2025 | 3,795 | 3,790 | 3,790 | 3,820 | 3,630 | 131,195 |
| October 16, 2025 | 3,730 | 3,730 | 3,730 | 3,850 | 3,720 | 208,996 |
| October 15, 2025 | 3,635 | 3,635 | 3,635 | 3,675 | 3,615 | 47,280 |
| October 14, 2025 | 3,610 | 3,625 | 3,625 | 3,700 | 3,600 | 118,061 |
| October 13, 2025 | 3,640 | 3,605 | 3,605 | 3,640 | 3,580 | 77,547 |
| October 10, 2025 | 3,760 | 3,665 | 3,665 | 3,790 | 3,660 | 82,003 |
| October 02, 2025 | 3,735 | 3,760 | 3,760 | 3,790 | 3,710 | 59,477 |
| October 01, 2025 | 3,710 | 3,715 | 3,715 | 3,745 | 3,690 | 54,427 |
| September 30, 2025 | 3,800 | 3,735 | 3,735 | 3,800 | 3,730 | 20,244 |
| September 29, 2025 | 3,745 | 3,780 | 3,780 | 3,780 | 3,705 | 32,154 |
| September 26, 2025 | 3,835 | 3,750 | 3,750 | 4,075 | 3,720 | 144,063 |
| September 25, 2025 | 3,800 | 3,835 | 3,835 | 3,880 | 3,795 | 38,120 |
| September 24, 2025 | 3,840 | 3,805 | 3,805 | 3,845 | 3,775 | 23,965 |
| September 23, 2025 | 3,805 | 3,805 | 3,805 | 3,845 | 3,780 | 58,182 |
| September 22, 2025 | 3,865 | 3,845 | 3,845 | 3,895 | 3,835 | 48,755 |
| September 19, 2025 | 3,900 | 3,870 | 3,870 | 3,910 | 3,840 | 57,043 |
| September 18, 2025 | 3,860 | 3,895 | 3,895 | 3,915 | 3,855 | 27,648 |
| September 17, 2025 | 3,895 | 3,870 | 3,870 | 3,910 | 3,845 | 34,647 |
| September 16, 2025 | 3,850 | 3,895 | 3,895 | 3,925 | 3,850 | 57,745 |
| September 15, 2025 | 3,970 | 3,875 | 3,875 | 3,970 | 3,850 | 97,841 |
| September 12, 2025 | 3,985 | 3,945 | 3,945 | 4,005 | 3,935 | 55,662 |
| September 11, 2025 | 3,985 | 3,985 | 3,985 | 4,025 | 3,955 | 47,518 |
| September 10, 2025 | 3,940 | 3,975 | 3,975 | 3,995 | 3,940 | 42,851 |
| September 09, 2025 | 3,995 | 3,940 | 3,940 | 4,000 | 3,925 | 58,005 |
| September 08, 2025 | 3,965 | 3,995 | 3,995 | 3,995 | 3,895 | 59,189 |
| September 05, 2025 | 4,015 | 3,980 | 3,980 | 4,025 | 3,940 | 57,727 |