3,365.00
+5(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,395 | 3,360 | 3,360 | 3,490 | 3,330 | 2,993 |
| December 03, 2025 | 3,310 | 3,385 | 3,385 | 3,425 | 3,295 | 9,836 |
| December 02, 2025 | 3,290 | 3,310 | 3,310 | 3,315 | 3,270 | 290 |
| December 01, 2025 | 3,380 | 3,270 | 3,270 | 3,405 | 3,270 | 10,415 |
| November 28, 2025 | 3,245 | 3,405 | 3,405 | 3,405 | 3,235 | 2,993 |
| November 27, 2025 | 3,260 | 3,245 | 3,245 | 3,280 | 3,225 | 801 |
| November 26, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,210 | 7,798 |
| November 25, 2025 | 3,285 | 3,260 | 3,260 | 3,330 | 3,260 | 5,671 |
| November 24, 2025 | 3,340 | 3,285 | 3,285 | 3,340 | 3,280 | 3,047 |
| November 21, 2025 | 3,370 | 3,340 | 3,340 | 3,370 | 3,320 | 1,306 |
| November 20, 2025 | 3,345 | 3,370 | 3,370 | 3,370 | 3,300 | 19,374 |
| November 19, 2025 | 3,375 | 3,345 | 3,345 | 3,375 | 3,325 | 2,965 |
| November 18, 2025 | 3,430 | 3,375 | 3,375 | 3,430 | 3,350 | 2,593 |
| November 17, 2025 | 3,395 | 3,390 | 3,390 | 3,440 | 3,340 | 3,879 |
| November 14, 2025 | 3,365 | 3,395 | 3,395 | 3,420 | 3,330 | 6,460 |
| November 13, 2025 | 3,370 | 3,370 | 3,370 | 3,370 | 3,345 | 3,457 |
| November 12, 2025 | 3,345 | 3,380 | 3,380 | 3,390 | 3,330 | 4,645 |
| November 11, 2025 | 3,385 | 3,345 | 3,345 | 3,545 | 3,320 | 9,409 |
| November 10, 2025 | 3,350 | 3,375 | 3,375 | 3,375 | 3,310 | 3,588 |
| November 07, 2025 | 3,380 | 3,360 | 3,360 | 3,380 | 3,315 | 4,595 |
| November 06, 2025 | 3,395 | 3,400 | 3,400 | 3,400 | 3,330 | 3,062 |
| November 05, 2025 | 3,320 | 3,455 | 3,455 | 3,465 | 3,310 | 8,933 |
| November 04, 2025 | 3,315 | 3,310 | 3,310 | 3,565 | 3,310 | 5,150 |
| November 03, 2025 | 3,335 | 3,330 | 3,330 | 3,390 | 3,310 | 4,210 |
| October 31, 2025 | 3,315 | 3,335 | 3,335 | 3,350 | 3,310 | 6,757 |
| October 30, 2025 | 3,405 | 3,310 | 3,310 | 3,475 | 3,310 | 11,168 |
| October 29, 2025 | 3,475 | 3,415 | 3,415 | 3,500 | 3,360 | 7,417 |
| October 28, 2025 | 3,405 | 3,505 | 3,505 | 3,505 | 3,370 | 4,387 |
| October 27, 2025 | 3,395 | 3,425 | 3,425 | 3,570 | 3,390 | 2,804 |
| October 24, 2025 | 3,430 | 3,400 | 3,400 | 3,565 | 3,370 | 4,637 |
| October 23, 2025 | 3,395 | 3,430 | 3,430 | 3,590 | 3,360 | 5,719 |
| October 22, 2025 | 3,395 | 3,340 | 3,340 | 3,395 | 3,340 | 3,958 |
| October 21, 2025 | 3,395 | 3,390 | 3,390 | 3,395 | 3,310 | 5,817 |
| October 20, 2025 | 3,315 | 3,310 | 3,310 | 3,315 | 3,300 | 544 |
| October 17, 2025 | 3,280 | 3,315 | 3,315 | 3,315 | 3,280 | 1,084 |
| October 16, 2025 | 3,320 | 3,315 | 3,315 | 3,340 | 3,280 | 5,514 |
| October 15, 2025 | 3,365 | 3,305 | 3,305 | 3,365 | 3,295 | 2,269 |
| October 14, 2025 | 3,330 | 3,300 | 3,300 | 3,330 | 3,295 | 859 |
| October 13, 2025 | 3,300 | 3,330 | 3,330 | 3,400 | 3,300 | 1,801 |
| October 10, 2025 | 3,400 | 3,340 | 3,340 | 3,400 | 3,305 | 2,054 |
| October 02, 2025 | 3,330 | 3,350 | 3,350 | 3,400 | 3,305 | 5,424 |
| October 01, 2025 | 3,400 | 3,330 | 3,330 | 3,400 | 3,305 | 6,819 |
| September 30, 2025 | 3,400 | 3,375 | 3,375 | 3,400 | 3,275 | 10,535 |
| September 29, 2025 | 3,320 | 3,320 | 3,320 | 3,320 | 3,305 | 4,476 |
| September 26, 2025 | 3,325 | 3,320 | 3,320 | 3,325 | 3,305 | 1,525 |
| September 25, 2025 | 3,360 | 3,325 | 3,325 | 3,360 | 3,320 | 717 |
| September 24, 2025 | 3,310 | 3,305 | 3,305 | 3,325 | 3,300 | 2,382 |
| September 23, 2025 | 3,355 | 3,345 | 3,345 | 3,360 | 3,325 | 723 |
| September 22, 2025 | 3,315 | 3,345 | 3,345 | 3,350 | 3,305 | 3,130 |
| September 19, 2025 | 3,385 | 3,350 | 3,350 | 3,395 | 3,340 | 4,201 |
| September 18, 2025 | 3,385 | 3,390 | 3,390 | 3,410 | 3,345 | 3,130 |
| September 17, 2025 | 3,330 | 3,380 | 3,380 | 3,380 | 3,310 | 6,837 |
| September 16, 2025 | 3,415 | 3,350 | 3,350 | 3,415 | 3,330 | 8,248 |
| September 15, 2025 | 3,420 | 3,375 | 3,375 | 3,425 | 3,360 | 3,834 |
| September 12, 2025 | 3,365 | 3,420 | 3,420 | 3,485 | 3,355 | 6,590 |
| September 11, 2025 | 3,385 | 3,395 | 3,395 | 3,395 | 3,350 | 6,233 |
| September 10, 2025 | 3,460 | 3,395 | 3,395 | 3,460 | 3,380 | 12,574 |
| September 09, 2025 | 3,535 | 3,460 | 3,460 | 3,535 | 3,410 | 4,932 |
| September 08, 2025 | 3,590 | 3,535 | 3,535 | 3,655 | 3,490 | 9,300 |
| September 05, 2025 | 3,520 | 3,600 | 3,600 | 3,650 | 3,475 | 6,272 |