6,020.00
+1385(+29.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,660 | 4,635 | 4,635 | 4,700 | 4,585 | 10,332 |
| December 03, 2025 | 4,775 | 4,670 | 4,670 | 4,775 | 4,670 | 11,293 |
| December 02, 2025 | 4,750 | 4,690 | 4,690 | 4,800 | 4,685 | 12,600 |
| December 01, 2025 | 4,765 | 4,760 | 4,760 | 4,800 | 4,720 | 7,000 |
| November 28, 2025 | 4,855 | 4,800 | 4,800 | 4,855 | 4,745 | 21,534 |
| November 27, 2025 | 4,785 | 4,890 | 4,890 | 5,030 | 4,785 | 39,360 |
| November 26, 2025 | 4,775 | 4,770 | 4,770 | 4,775 | 4,710 | 4,235 |
| November 25, 2025 | 4,725 | 4,785 | 4,785 | 4,830 | 4,660 | 3,934 |
| November 24, 2025 | 4,840 | 4,755 | 4,755 | 4,840 | 4,725 | 3,793 |
| November 21, 2025 | 4,715 | 4,755 | 4,755 | 4,815 | 4,700 | 6,554 |
| November 20, 2025 | 4,680 | 4,815 | 4,815 | 4,820 | 4,680 | 13,432 |
| November 19, 2025 | 4,680 | 4,650 | 4,650 | 4,700 | 4,610 | 11,497 |
| November 18, 2025 | 4,695 | 4,725 | 4,725 | 4,760 | 4,660 | 8,304 |
| November 17, 2025 | 4,725 | 4,740 | 4,740 | 4,740 | 4,695 | 20,276 |
| November 14, 2025 | 4,775 | 4,775 | 4,775 | 4,890 | 4,775 | 18,010 |
| November 13, 2025 | 4,820 | 4,705 | 4,705 | 4,845 | 4,705 | 17,541 |
| November 12, 2025 | 4,775 | 4,845 | 4,845 | 4,845 | 4,740 | 17,606 |
| November 11, 2025 | 4,870 | 4,775 | 4,775 | 4,870 | 4,720 | 20,320 |
| November 10, 2025 | 4,795 | 4,860 | 4,860 | 4,900 | 4,790 | 32,416 |
| November 07, 2025 | 4,900 | 4,805 | 4,805 | 4,995 | 4,700 | 44,153 |
| November 06, 2025 | 5,200 | 4,910 | 4,910 | 5,200 | 4,910 | 47,853 |
| November 05, 2025 | 5,150 | 5,180 | 5,180 | 5,650 | 5,150 | 98,261 |
| November 04, 2025 | 5,160 | 5,130 | 5,130 | 5,680 | 5,090 | 99,139 |
| November 03, 2025 | 5,220 | 4,970 | 4,970 | 5,220 | 4,970 | 57,528 |
| October 31, 2025 | 5,370 | 5,270 | 5,270 | 5,550 | 5,180 | 32,967 |
| October 30, 2025 | 5,450 | 5,370 | 5,370 | 5,450 | 5,180 | 66,875 |
| October 29, 2025 | 5,710 | 5,490 | 5,490 | 5,710 | 5,430 | 44,668 |
| October 28, 2025 | 5,670 | 5,710 | 5,710 | 6,100 | 5,670 | 63,452 |
| October 27, 2025 | 5,700 | 5,790 | 5,790 | 5,800 | 5,680 | 77,038 |
| October 24, 2025 | 6,230 | 5,910 | 5,910 | 6,230 | 5,850 | 67,086 |
| October 23, 2025 | 6,500 | 6,200 | 6,200 | 6,650 | 6,050 | 91,077 |
| October 22, 2025 | 5,940 | 6,680 | 6,680 | 7,200 | 5,940 | 287,897 |
| October 21, 2025 | 5,980 | 5,770 | 5,770 | 6,050 | 5,770 | 75,750 |
| October 20, 2025 | 6,230 | 6,040 | 6,040 | 6,500 | 5,810 | 97,438 |
| October 17, 2025 | 6,020 | 5,960 | 5,960 | 6,370 | 5,920 | 152,732 |
| October 16, 2025 | 7,000 | 6,360 | 6,360 | 7,710 | 6,330 | 283,212 |
| October 15, 2025 | 7,930 | 7,000 | 7,000 | 9,070 | 7,000 | 482,380 |
| October 14, 2025 | 5,350 | 6,980 | 6,980 | 6,980 | 5,350 | 281,099 |
| October 13, 2025 | 5,690 | 5,370 | 5,370 | 5,780 | 5,350 | 172,302 |
| October 10, 2025 | 6,930 | 5,980 | 5,980 | 6,930 | 5,970 | 215,420 |
| October 02, 2025 | 9,800 | 7,100 | 7,100 | 10,000 | 7,000 | 360,181 |
| October 01, 2025 | 8,430 | 8,960 | 8,960 | 11,530 | 8,430 | 509,440 |
| September 30, 2025 | 8,870 | 8,870 | 8,870 | 8,870 | 7,800 | 366,099 |
| September 29, 2025 | 6,830 | 6,830 | 6,830 | 6,830 | 6,830 | 27,177 |
| September 26, 2025 | 4,050 | 5,260 | 5,260 | 5,260 | 4,050 | 96,193 |
| September 25, 2025 | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 30 |
| September 24, 2025 | 4,070 | 4,095 | 4,095 | 4,095 | 4,070 | 25 |
| September 23, 2025 | 4,075 | 4,070 | 4,070 | 4,075 | 4,070 | 750 |
| September 22, 2025 | 4,080 | 4,075 | 4,075 | 4,080 | 4,075 | 35 |
| September 19, 2025 | 4,080 | 4,080 | 4,080 | 4,110 | 4,080 | 385 |
| September 18, 2025 | 4,070 | 4,120 | 4,120 | 4,120 | 4,070 | 56 |
| September 17, 2025 | 4,120 | 4,100 | 4,100 | 4,120 | 4,100 | 1,701 |
| September 16, 2025 | 4,095 | 4,090 | 4,090 | 4,140 | 4,090 | 2,402 |
| September 15, 2025 | 4,185 | 4,125 | 4,125 | 4,185 | 4,125 | 9 |
| September 12, 2025 | 4,105 | 4,185 | 4,185 | 4,185 | 4,105 | 63 |
| September 11, 2025 | 4,130 | 4,070 | 4,070 | 4,290 | 4,070 | 1,828 |
| September 10, 2025 | 4,145 | 4,035 | 4,035 | 4,145 | 4,020 | 569 |
| September 09, 2025 | 4,100 | 4,050 | 4,050 | 4,180 | 4,050 | 111 |
| September 08, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,070 | 598 |
| September 05, 2025 | 4,140 | 4,050 | 4,050 | 4,140 | 4,050 | 463 |