3,665.00
+25(+0.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,730 | 3,640 | 3,640 | 3,730 | 3,635 | 58,942 |
| December 03, 2025 | 3,710 | 3,710 | 3,710 | 3,765 | 3,670 | 96,846 |
| December 02, 2025 | 3,675 | 3,740 | 3,740 | 3,770 | 3,655 | 50,156 |
| December 01, 2025 | 3,655 | 3,685 | 3,685 | 3,750 | 3,630 | 27,777 |
| November 28, 2025 | 3,715 | 3,660 | 3,660 | 3,715 | 3,630 | 24,491 |
| November 27, 2025 | 3,700 | 3,660 | 3,660 | 3,755 | 3,660 | 10,797 |
| November 26, 2025 | 3,595 | 3,690 | 3,690 | 3,700 | 3,590 | 21,060 |
| November 25, 2025 | 3,590 | 3,615 | 3,615 | 3,690 | 3,565 | 80,968 |
| November 24, 2025 | 3,630 | 3,575 | 3,575 | 3,660 | 3,575 | 71,884 |
| November 21, 2025 | 3,680 | 3,630 | 3,630 | 3,720 | 3,610 | 44,778 |
| November 20, 2025 | 3,665 | 3,720 | 3,720 | 3,765 | 3,665 | 111,083 |
| November 19, 2025 | 3,690 | 3,700 | 3,700 | 3,735 | 3,630 | 37,007 |
| November 18, 2025 | 3,750 | 3,670 | 3,670 | 3,840 | 3,660 | 103,515 |
| November 17, 2025 | 3,855 | 3,845 | 3,845 | 3,915 | 3,745 | 117,505 |
| November 14, 2025 | 3,980 | 3,890 | 3,890 | 4,075 | 3,870 | 86,395 |
| November 13, 2025 | 4,005 | 4,005 | 4,005 | 4,060 | 3,970 | 73,252 |
| November 12, 2025 | 3,855 | 4,030 | 4,030 | 4,075 | 3,850 | 145,621 |
| November 11, 2025 | 3,880 | 3,855 | 3,855 | 3,955 | 3,795 | 59,137 |
| November 10, 2025 | 3,730 | 3,880 | 3,880 | 3,965 | 3,730 | 127,409 |
| November 07, 2025 | 3,790 | 3,760 | 3,760 | 3,810 | 3,665 | 63,375 |
| November 06, 2025 | 3,695 | 3,830 | 3,830 | 3,900 | 3,580 | 134,909 |
| November 05, 2025 | 3,760 | 3,655 | 3,655 | 3,760 | 3,530 | 70,300 |
| November 04, 2025 | 3,650 | 3,665 | 3,665 | 3,725 | 3,620 | 47,655 |
| November 03, 2025 | 3,735 | 3,650 | 3,650 | 3,760 | 3,645 | 94,902 |
| October 31, 2025 | 3,750 | 3,735 | 3,735 | 3,790 | 3,720 | 34,806 |
| October 30, 2025 | 3,845 | 3,750 | 3,750 | 3,880 | 3,745 | 92,892 |
| October 29, 2025 | 3,900 | 3,845 | 3,845 | 3,900 | 3,805 | 70,032 |
| October 28, 2025 | 3,910 | 3,895 | 3,895 | 3,920 | 3,690 | 84,596 |
| October 27, 2025 | 3,905 | 3,910 | 3,910 | 3,970 | 3,875 | 54,105 |
| October 24, 2025 | 3,850 | 3,870 | 3,870 | 3,945 | 3,820 | 38,635 |
| October 23, 2025 | 3,870 | 3,845 | 3,845 | 3,910 | 3,720 | 50,539 |
| October 22, 2025 | 3,910 | 3,900 | 3,900 | 3,960 | 3,830 | 49,822 |
| October 21, 2025 | 3,905 | 3,910 | 3,910 | 4,000 | 3,885 | 106,719 |
| October 20, 2025 | 3,815 | 3,900 | 3,900 | 3,930 | 3,770 | 91,847 |
| October 17, 2025 | 3,970 | 3,815 | 3,815 | 3,980 | 3,810 | 73,135 |
| October 16, 2025 | 3,975 | 3,970 | 3,970 | 4,075 | 3,925 | 118,936 |
| October 15, 2025 | 3,840 | 3,940 | 3,940 | 3,970 | 3,840 | 48,239 |
| October 14, 2025 | 3,835 | 3,855 | 3,855 | 3,905 | 3,805 | 59,380 |
| October 13, 2025 | 3,805 | 3,835 | 3,835 | 3,850 | 3,750 | 61,903 |
| October 10, 2025 | 3,935 | 3,865 | 3,865 | 3,950 | 3,845 | 66,139 |
| October 02, 2025 | 3,910 | 3,915 | 3,915 | 4,005 | 3,810 | 112,984 |
| October 01, 2025 | 3,950 | 3,905 | 3,905 | 3,980 | 3,895 | 65,514 |
| September 30, 2025 | 4,030 | 3,960 | 3,960 | 4,035 | 3,950 | 50,042 |
| September 29, 2025 | 3,980 | 4,035 | 4,035 | 4,170 | 3,975 | 142,082 |
| September 26, 2025 | 4,020 | 3,980 | 3,980 | 4,045 | 3,900 | 87,687 |
| September 25, 2025 | 4,070 | 4,020 | 4,020 | 4,070 | 3,990 | 65,540 |
| September 24, 2025 | 4,160 | 4,040 | 4,040 | 4,165 | 4,005 | 128,814 |
| September 23, 2025 | 4,220 | 4,160 | 4,160 | 4,220 | 4,110 | 72,415 |
| September 22, 2025 | 4,200 | 4,220 | 4,220 | 4,255 | 4,175 | 42,100 |
| September 19, 2025 | 4,245 | 4,200 | 4,200 | 4,305 | 4,195 | 47,193 |
| September 18, 2025 | 4,270 | 4,255 | 4,255 | 4,285 | 4,210 | 73,253 |
| September 17, 2025 | 4,425 | 4,270 | 4,270 | 4,425 | 4,235 | 105,984 |
| September 16, 2025 | 4,405 | 4,390 | 4,390 | 4,440 | 4,320 | 125,359 |
| September 15, 2025 | 4,290 | 4,385 | 4,385 | 4,555 | 4,290 | 301,144 |
| September 12, 2025 | 4,250 | 4,280 | 4,280 | 4,410 | 4,220 | 218,777 |
| September 11, 2025 | 4,290 | 4,215 | 4,215 | 4,340 | 4,195 | 89,526 |
| September 10, 2025 | 4,220 | 4,290 | 4,290 | 4,345 | 4,120 | 124,494 |
| September 09, 2025 | 4,070 | 4,195 | 4,195 | 4,230 | 4,050 | 156,357 |
| September 08, 2025 | 4,020 | 4,070 | 4,070 | 4,085 | 4,015 | 37,853 |
| September 05, 2025 | 4,060 | 4,035 | 4,035 | 4,120 | 4,020 | 66,609 |
