3,400.00
+20(+0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,370 | 3,400 | 3,400 | 3,440 | 3,320 | 190,308 |
| December 03, 2025 | 3,410 | 3,380 | 3,380 | 3,470 | 3,365 | 129,816 |
| December 02, 2025 | 3,160 | 3,410 | 3,410 | 3,425 | 3,160 | 320,425 |
| December 01, 2025 | 3,110 | 3,270 | 3,270 | 3,270 | 3,100 | 359,623 |
| November 28, 2025 | 3,065 | 3,095 | 3,095 | 3,130 | 3,065 | 64,500 |
| November 27, 2025 | 3,120 | 3,085 | 3,085 | 3,165 | 3,085 | 62,187 |
| November 26, 2025 | 3,065 | 3,115 | 3,115 | 3,120 | 3,030 | 93,399 |
| November 25, 2025 | 3,055 | 3,025 | 3,025 | 3,120 | 3,015 | 106,728 |
| November 24, 2025 | 3,055 | 3,035 | 3,035 | 3,100 | 3,020 | 88,890 |
| November 21, 2025 | 3,115 | 3,025 | 3,025 | 3,115 | 3,005 | 230,943 |
| November 20, 2025 | 3,100 | 3,170 | 3,170 | 3,215 | 3,100 | 215,131 |
| November 19, 2025 | 3,155 | 3,095 | 3,095 | 3,205 | 3,050 | 380,684 |
| November 18, 2025 | 3,255 | 3,180 | 3,180 | 3,330 | 3,170 | 316,302 |
| November 17, 2025 | 3,540 | 3,330 | 3,330 | 3,555 | 3,305 | 557,742 |
| November 14, 2025 | 3,570 | 3,545 | 3,545 | 3,675 | 3,535 | 184,835 |
| November 13, 2025 | 3,690 | 3,620 | 3,620 | 3,690 | 3,610 | 179,038 |
| November 12, 2025 | 3,585 | 3,695 | 3,695 | 3,940 | 3,585 | 1.17M |
| November 11, 2025 | 3,625 | 3,605 | 3,605 | 3,675 | 3,540 | 195,607 |
| November 10, 2025 | 3,450 | 3,615 | 3,615 | 3,645 | 3,445 | 300,912 |
| November 07, 2025 | 3,400 | 3,450 | 3,450 | 3,540 | 3,370 | 224,366 |
| November 06, 2025 | 3,415 | 3,415 | 3,415 | 3,515 | 3,380 | 219,222 |
| November 05, 2025 | 3,490 | 3,400 | 3,400 | 3,490 | 3,310 | 357,957 |
| November 04, 2025 | 3,570 | 3,490 | 3,490 | 3,590 | 3,490 | 237,794 |
| November 03, 2025 | 3,550 | 3,565 | 3,565 | 3,725 | 3,525 | 418,379 |
| October 31, 2025 | 3,610 | 3,500 | 3,500 | 3,645 | 3,495 | 221,251 |
| October 30, 2025 | 3,555 | 3,600 | 3,600 | 3,670 | 3,435 | 474,739 |
| October 29, 2025 | 3,475 | 3,540 | 3,540 | 3,600 | 3,460 | 365,429 |
| October 28, 2025 | 3,475 | 3,470 | 3,470 | 3,510 | 3,445 | 142,844 |
| October 27, 2025 | 3,475 | 3,475 | 3,475 | 3,515 | 3,405 | 181,225 |
| October 24, 2025 | 3,450 | 3,465 | 3,465 | 3,490 | 3,445 | 188,150 |
| October 23, 2025 | 3,425 | 3,440 | 3,440 | 3,600 | 3,385 | 299,429 |
| October 22, 2025 | 3,400 | 3,425 | 3,425 | 3,450 | 3,340 | 269,313 |
| October 21, 2025 | 3,455 | 3,395 | 3,395 | 3,495 | 3,375 | 378,207 |
| October 20, 2025 | 3,455 | 3,460 | 3,460 | 3,510 | 3,400 | 238,164 |
| October 17, 2025 | 3,535 | 3,460 | 3,460 | 3,575 | 3,440 | 209,618 |
| October 16, 2025 | 3,690 | 3,560 | 3,560 | 3,690 | 3,540 | 354,033 |
| October 15, 2025 | 3,565 | 3,660 | 3,660 | 3,690 | 3,565 | 144,763 |
| October 14, 2025 | 3,560 | 3,555 | 3,555 | 3,680 | 3,540 | 143,547 |
| October 13, 2025 | 3,570 | 3,585 | 3,585 | 3,600 | 3,500 | 166,948 |
| October 10, 2025 | 3,620 | 3,585 | 3,585 | 3,620 | 3,495 | 229,914 |
| October 02, 2025 | 3,580 | 3,620 | 3,620 | 3,680 | 3,580 | 102,855 |
| October 01, 2025 | 3,620 | 3,585 | 3,585 | 3,670 | 3,570 | 145,614 |
| September 30, 2025 | 3,635 | 3,620 | 3,620 | 3,750 | 3,610 | 102,565 |
| September 29, 2025 | 3,660 | 3,655 | 3,655 | 3,680 | 3,515 | 132,793 |
| September 26, 2025 | 3,690 | 3,620 | 3,620 | 3,690 | 3,580 | 225,119 |
| September 25, 2025 | 3,765 | 3,690 | 3,690 | 3,765 | 3,660 | 187,218 |
| September 24, 2025 | 3,850 | 3,720 | 3,720 | 3,850 | 3,715 | 476,811 |
| September 23, 2025 | 3,915 | 3,840 | 3,840 | 3,985 | 3,840 | 219,565 |
| September 22, 2025 | 3,995 | 3,915 | 3,915 | 4,020 | 3,900 | 347,297 |
| September 19, 2025 | 4,065 | 4,000 | 4,000 | 4,105 | 4,000 | 142,349 |
| September 18, 2025 | 4,110 | 4,075 | 4,075 | 4,115 | 4,050 | 89,712 |
| September 17, 2025 | 4,145 | 4,070 | 4,070 | 4,145 | 4,030 | 147,832 |
| September 16, 2025 | 4,110 | 4,130 | 4,130 | 4,145 | 4,070 | 214,127 |
| September 15, 2025 | 4,045 | 4,115 | 4,115 | 4,120 | 4,020 | 362,007 |
| September 12, 2025 | 4,035 | 4,045 | 4,045 | 4,070 | 4,000 | 149,620 |
| September 11, 2025 | 3,995 | 4,015 | 4,015 | 4,030 | 3,970 | 126,698 |
| September 10, 2025 | 3,920 | 3,980 | 3,980 | 3,985 | 3,920 | 140,755 |
| September 09, 2025 | 3,905 | 3,915 | 3,915 | 3,955 | 3,880 | 263,787 |
| September 08, 2025 | 3,935 | 3,905 | 3,905 | 3,970 | 3,875 | 214,529 |
| September 05, 2025 | 3,960 | 3,935 | 3,935 | 4,000 | 3,925 | 119,834 |