4,685.00
+25(+0.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,715 | 4,660 | 4,660 | 4,720 | 4,625 | 206,100 |
| December 03, 2025 | 4,695 | 4,720 | 4,720 | 4,720 | 4,660 | 141,592 |
| December 02, 2025 | 4,705 | 4,670 | 4,670 | 4,710 | 4,645 | 230,085 |
| December 01, 2025 | 4,615 | 4,695 | 4,695 | 4,705 | 4,580 | 298,044 |
| November 28, 2025 | 4,535 | 4,570 | 4,570 | 4,600 | 4,515 | 180,896 |
| November 27, 2025 | 4,515 | 4,515 | 4,515 | 4,565 | 4,505 | 180,844 |
| November 26, 2025 | 4,465 | 4,500 | 4,500 | 4,520 | 4,460 | 222,446 |
| November 25, 2025 | 4,510 | 4,455 | 4,455 | 4,530 | 4,440 | 171,287 |
| November 24, 2025 | 4,520 | 4,505 | 4,505 | 4,540 | 4,470 | 202,022 |
| November 21, 2025 | 4,485 | 4,510 | 4,510 | 4,530 | 4,460 | 130,002 |
| November 20, 2025 | 4,545 | 4,560 | 4,560 | 4,560 | 4,515 | 82,500 |
| November 19, 2025 | 4,470 | 4,520 | 4,520 | 4,535 | 4,445 | 146,700 |
| November 18, 2025 | 4,585 | 4,470 | 4,470 | 4,585 | 4,455 | 370,985 |
| November 17, 2025 | 4,630 | 4,595 | 4,595 | 4,630 | 4,555 | 161,725 |
| November 14, 2025 | 4,600 | 4,610 | 4,610 | 4,630 | 4,570 | 226,048 |
| November 13, 2025 | 4,670 | 4,665 | 4,665 | 4,700 | 4,625 | 227,827 |
| November 12, 2025 | 4,725 | 4,645 | 4,645 | 4,735 | 4,605 | 437,748 |
| November 11, 2025 | 4,785 | 4,725 | 4,725 | 4,835 | 4,695 | 245,868 |
| November 10, 2025 | 4,725 | 4,745 | 4,745 | 4,815 | 4,725 | 297,145 |
| November 07, 2025 | 4,720 | 4,680 | 4,680 | 4,790 | 4,630 | 325,344 |
| November 06, 2025 | 4,630 | 4,760 | 4,760 | 4,835 | 4,605 | 799,419 |
| November 05, 2025 | 4,555 | 4,600 | 4,600 | 4,620 | 4,460 | 441,748 |
| November 04, 2025 | 4,500 | 4,570 | 4,570 | 4,595 | 4,475 | 276,107 |
| November 03, 2025 | 4,570 | 4,495 | 4,495 | 4,570 | 4,480 | 376,928 |
| October 31, 2025 | 4,595 | 4,540 | 4,540 | 4,600 | 4,535 | 204,640 |
| October 30, 2025 | 4,605 | 4,550 | 4,550 | 4,625 | 4,540 | 230,387 |
| October 29, 2025 | 4,590 | 4,610 | 4,610 | 4,615 | 4,555 | 186,198 |
| October 28, 2025 | 4,640 | 4,590 | 4,590 | 4,650 | 4,575 | 279,971 |
| October 27, 2025 | 4,640 | 4,635 | 4,635 | 4,675 | 4,620 | 185,696 |
| October 24, 2025 | 4,640 | 4,620 | 4,620 | 4,665 | 4,605 | 131,165 |
| October 23, 2025 | 4,610 | 4,625 | 4,625 | 4,670 | 4,580 | 165,063 |
| October 22, 2025 | 4,610 | 4,645 | 4,645 | 4,675 | 4,570 | 239,531 |
| October 21, 2025 | 4,700 | 4,620 | 4,620 | 4,705 | 4,610 | 237,652 |
| October 20, 2025 | 4,700 | 4,680 | 4,680 | 4,710 | 4,605 | 159,193 |
| October 17, 2025 | 4,750 | 4,665 | 4,665 | 4,750 | 4,650 | 330,164 |
| October 16, 2025 | 4,855 | 4,755 | 4,755 | 4,855 | 4,745 | 325,783 |
| October 15, 2025 | 4,755 | 4,850 | 4,850 | 4,855 | 4,710 | 1.72M |
| October 14, 2025 | 4,720 | 4,755 | 4,755 | 4,815 | 4,710 | 543,555 |
| October 13, 2025 | 4,600 | 4,705 | 4,705 | 4,715 | 4,565 | 431,668 |
| October 10, 2025 | 4,520 | 4,665 | 4,665 | 4,680 | 4,515 | 921,828 |
| October 02, 2025 | 4,485 | 4,465 | 4,465 | 4,510 | 4,435 | 225,042 |
| October 01, 2025 | 4,465 | 4,455 | 4,455 | 4,465 | 4,430 | 110,366 |
| September 30, 2025 | 4,470 | 4,440 | 4,440 | 4,480 | 4,425 | 158,187 |
| September 29, 2025 | 4,470 | 4,470 | 4,470 | 4,480 | 4,440 | 98,476 |
| September 26, 2025 | 4,510 | 4,455 | 4,455 | 4,510 | 4,430 | 150,486 |
| September 25, 2025 | 4,500 | 4,490 | 4,490 | 4,520 | 4,470 | 110,640 |
| September 24, 2025 | 4,545 | 4,495 | 4,495 | 4,550 | 4,490 | 205,794 |
| September 23, 2025 | 4,620 | 4,565 | 4,565 | 4,665 | 4,540 | 254,422 |
| September 22, 2025 | 4,600 | 4,580 | 4,580 | 4,600 | 4,540 | 234,184 |
| September 19, 2025 | 4,600 | 4,595 | 4,595 | 4,600 | 4,530 | 324,341 |
| September 18, 2025 | 4,590 | 4,565 | 4,565 | 4,600 | 4,550 | 186,801 |
| September 17, 2025 | 4,580 | 4,590 | 4,590 | 4,590 | 4,525 | 312,766 |
| September 16, 2025 | 4,565 | 4,560 | 4,560 | 4,590 | 4,540 | 320,568 |
| September 15, 2025 | 4,500 | 4,545 | 4,545 | 4,560 | 4,500 | 277,577 |
| September 12, 2025 | 4,480 | 4,490 | 4,490 | 4,500 | 4,460 | 178,207 |
| September 11, 2025 | 4,520 | 4,445 | 4,445 | 4,520 | 4,445 | 188,449 |
| September 10, 2025 | 4,450 | 4,490 | 4,490 | 4,505 | 4,450 | 187,309 |
| September 09, 2025 | 4,405 | 4,440 | 4,440 | 4,450 | 4,405 | 145,361 |
| September 08, 2025 | 4,395 | 4,395 | 4,395 | 4,400 | 4,365 | 132,059 |
| September 05, 2025 | 4,370 | 4,380 | 4,380 | 4,420 | 4,365 | 183,790 |