5,030.00
+10(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,030 | 5,030 | 5,030 | 5,050 | 5,010 | 8,486 |
| December 03, 2025 | 5,010 | 5,040 | 5,040 | 5,040 | 5,000 | 23,172 |
| December 02, 2025 | 4,985 | 5,010 | 5,010 | 5,010 | 4,975 | 16,034 |
| December 01, 2025 | 4,955 | 4,985 | 4,985 | 4,990 | 4,950 | 23,135 |
| November 28, 2025 | 4,940 | 4,955 | 4,955 | 4,965 | 4,930 | 18,221 |
| November 27, 2025 | 4,920 | 4,955 | 4,955 | 4,955 | 4,920 | 11,941 |
| November 26, 2025 | 4,920 | 4,945 | 4,945 | 4,950 | 4,905 | 20,134 |
| November 25, 2025 | 4,935 | 4,920 | 4,920 | 4,950 | 4,915 | 7,097 |
| November 24, 2025 | 4,940 | 4,935 | 4,935 | 4,950 | 4,900 | 16,574 |
| November 21, 2025 | 4,920 | 4,930 | 4,930 | 4,950 | 4,895 | 23,246 |
| November 20, 2025 | 4,905 | 4,950 | 4,950 | 4,960 | 4,905 | 41,540 |
| November 19, 2025 | 4,885 | 4,905 | 4,905 | 4,915 | 4,835 | 26,463 |
| November 18, 2025 | 4,835 | 4,885 | 4,885 | 4,915 | 4,835 | 45,313 |
| November 17, 2025 | 4,850 | 4,865 | 4,865 | 4,865 | 4,840 | 13,918 |
| November 14, 2025 | 4,800 | 4,850 | 4,850 | 4,900 | 4,800 | 45,934 |
| November 13, 2025 | 4,820 | 4,810 | 4,810 | 4,860 | 4,810 | 50,452 |
| November 12, 2025 | 4,800 | 4,840 | 4,840 | 4,840 | 4,790 | 39,498 |
| November 11, 2025 | 4,820 | 4,810 | 4,810 | 4,850 | 4,795 | 38,863 |
| November 10, 2025 | 4,790 | 4,815 | 4,815 | 4,850 | 4,790 | 48,266 |
| November 07, 2025 | 4,740 | 4,790 | 4,790 | 4,790 | 4,740 | 24,711 |
| November 06, 2025 | 4,730 | 4,770 | 4,770 | 4,810 | 4,715 | 26,983 |
| November 05, 2025 | 4,800 | 4,730 | 4,730 | 4,800 | 4,700 | 72,060 |
| November 04, 2025 | 4,785 | 4,800 | 4,800 | 4,805 | 4,765 | 27,806 |
| November 03, 2025 | 4,815 | 4,810 | 4,810 | 4,815 | 4,770 | 47,812 |
| October 31, 2025 | 4,810 | 4,815 | 4,815 | 4,825 | 4,780 | 15,711 |
| October 30, 2025 | 4,800 | 4,810 | 4,810 | 4,815 | 4,785 | 40,938 |
| October 29, 2025 | 4,790 | 4,800 | 4,800 | 4,820 | 4,790 | 79,987 |
| October 28, 2025 | 4,805 | 4,815 | 4,815 | 4,830 | 4,790 | 68,103 |
| October 27, 2025 | 4,800 | 4,815 | 4,815 | 4,815 | 4,765 | 116,156 |
| October 24, 2025 | 4,795 | 4,800 | 4,800 | 4,800 | 4,770 | 36,404 |
| October 23, 2025 | 4,800 | 4,795 | 4,795 | 4,810 | 4,770 | 31,679 |
| October 22, 2025 | 4,770 | 4,800 | 4,800 | 4,800 | 4,755 | 27,085 |
| October 21, 2025 | 4,780 | 4,795 | 4,795 | 4,800 | 4,770 | 33,530 |
| October 20, 2025 | 4,770 | 4,780 | 4,780 | 4,800 | 4,760 | 12,159 |
| October 17, 2025 | 4,800 | 4,770 | 4,770 | 4,805 | 4,770 | 54,384 |
| October 16, 2025 | 4,850 | 4,800 | 4,800 | 4,885 | 4,790 | 176,622 |
| October 15, 2025 | 4,785 | 4,850 | 4,850 | 4,865 | 4,785 | 26,297 |
| October 14, 2025 | 4,800 | 4,785 | 4,785 | 4,820 | 4,770 | 32,041 |
| October 13, 2025 | 4,825 | 4,800 | 4,800 | 4,825 | 4,755 | 34,211 |
| October 10, 2025 | 4,825 | 4,825 | 4,825 | 4,840 | 4,785 | 69,553 |
| October 02, 2025 | 4,845 | 4,835 | 4,835 | 4,845 | 4,805 | 18,198 |
| October 01, 2025 | 4,770 | 4,825 | 4,825 | 4,825 | 4,770 | 27,689 |
| September 30, 2025 | 4,795 | 4,770 | 4,770 | 4,825 | 4,760 | 36,057 |
| September 29, 2025 | 4,805 | 4,770 | 4,770 | 4,835 | 4,755 | 57,293 |
| September 26, 2025 | 4,845 | 4,800 | 4,800 | 4,870 | 4,790 | 181,115 |
| September 25, 2025 | 4,870 | 4,870 | 4,870 | 5,170 | 4,830 | 755,579 |
| September 24, 2025 | 4,970 | 4,870 | 4,870 | 5,620 | 4,845 | 1.16M |
| September 23, 2025 | 5,030 | 4,950 | 4,950 | 5,030 | 4,900 | 118,037 |
| September 22, 2025 | 4,995 | 4,975 | 4,975 | 5,020 | 4,950 | 1.06M |
| September 19, 2025 | 5,010 | 4,995 | 4,995 | 5,030 | 4,990 | 17,103 |
| September 18, 2025 | 5,020 | 5,000 | 5,000 | 5,020 | 4,995 | 20,330 |
| September 17, 2025 | 5,030 | 5,000 | 5,000 | 5,030 | 4,985 | 29,876 |
| September 16, 2025 | 5,030 | 5,000 | 5,000 | 5,030 | 4,995 | 32,784 |
| September 15, 2025 | 5,040 | 5,010 | 5,010 | 5,040 | 5,000 | 30,222 |
| September 12, 2025 | 5,050 | 5,010 | 5,010 | 5,050 | 4,995 | 35,035 |
| September 11, 2025 | 5,030 | 5,020 | 5,020 | 5,050 | 5,000 | 32,803 |
| September 10, 2025 | 5,010 | 5,040 | 5,040 | 5,050 | 5,000 | 40,712 |
| September 09, 2025 | 5,050 | 5,010 | 5,010 | 5,050 | 4,990 | 21,895 |
| September 08, 2025 | 4,990 | 4,990 | 4,990 | 5,020 | 4,990 | 13,848 |
| September 05, 2025 | 4,990 | 4,990 | 4,990 | 5,010 | 4,990 | 3,968 |