3,800.00
+5(+0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,800 | 3,800 | 3,800 | 3,850 | 3,735 | 20,372 |
| December 04, 2025 | 3,765 | 3,795 | 3,795 | 3,840 | 3,695 | 40,939 |
| December 03, 2025 | 3,735 | 3,755 | 3,755 | 3,760 | 3,655 | 25,262 |
| December 02, 2025 | 3,565 | 3,705 | 3,705 | 3,725 | 3,540 | 35,076 |
| December 01, 2025 | 3,570 | 3,570 | 3,570 | 3,620 | 3,535 | 17,776 |
| November 28, 2025 | 3,575 | 3,570 | 3,570 | 3,600 | 3,520 | 12,638 |
| November 27, 2025 | 3,630 | 3,575 | 3,575 | 3,635 | 3,565 | 6,852 |
| November 26, 2025 | 3,610 | 3,600 | 3,600 | 3,755 | 3,530 | 16,097 |
| November 25, 2025 | 3,590 | 3,570 | 3,570 | 3,615 | 3,525 | 12,666 |
| November 24, 2025 | 3,605 | 3,570 | 3,570 | 3,635 | 3,530 | 12,801 |
| November 21, 2025 | 3,730 | 3,585 | 3,585 | 3,730 | 3,505 | 46,379 |
| November 20, 2025 | 3,600 | 3,560 | 3,560 | 3,600 | 3,530 | 29,474 |
| November 19, 2025 | 3,570 | 3,535 | 3,535 | 3,570 | 3,450 | 26,260 |
| November 18, 2025 | 3,550 | 3,545 | 3,545 | 3,710 | 3,520 | 31,581 |
| November 17, 2025 | 3,750 | 3,645 | 3,645 | 3,750 | 3,600 | 27,056 |
| November 14, 2025 | 3,705 | 3,655 | 3,655 | 3,720 | 3,640 | 12,226 |
| November 13, 2025 | 3,745 | 3,690 | 3,690 | 3,760 | 3,555 | 18,849 |
| November 12, 2025 | 3,620 | 3,685 | 3,685 | 3,705 | 3,610 | 15,690 |
| November 11, 2025 | 3,520 | 3,610 | 3,610 | 3,650 | 3,520 | 18,885 |
| November 10, 2025 | 3,400 | 3,630 | 3,630 | 3,655 | 3,400 | 62,052 |
| November 07, 2025 | 3,305 | 3,400 | 3,400 | 3,435 | 3,305 | 27,108 |
| November 06, 2025 | 3,235 | 3,380 | 3,380 | 3,460 | 3,235 | 47,703 |
| November 05, 2025 | 3,355 | 3,245 | 3,245 | 3,355 | 3,185 | 9,621 |
| November 04, 2025 | 3,255 | 3,275 | 3,275 | 3,415 | 3,230 | 69,573 |
| November 03, 2025 | 3,305 | 3,275 | 3,275 | 3,315 | 3,265 | 16,108 |
| October 31, 2025 | 3,250 | 3,305 | 3,305 | 3,325 | 3,250 | 14,338 |
| October 30, 2025 | 3,330 | 3,315 | 3,315 | 3,360 | 3,300 | 14,794 |
| October 29, 2025 | 3,345 | 3,310 | 3,310 | 3,345 | 3,295 | 2,949 |
| October 28, 2025 | 3,355 | 3,300 | 3,300 | 3,355 | 3,295 | 4,214 |
| October 27, 2025 | 3,355 | 3,330 | 3,330 | 3,355 | 3,305 | 1,966 |
| October 24, 2025 | 3,285 | 3,330 | 3,330 | 3,425 | 3,285 | 1,347 |
| October 23, 2025 | 3,305 | 3,335 | 3,335 | 3,355 | 3,305 | 235 |
| October 22, 2025 | 3,255 | 3,340 | 3,340 | 3,350 | 3,255 | 3,057 |
| October 21, 2025 | 3,280 | 3,315 | 3,315 | 3,360 | 3,280 | 1,369 |
| October 20, 2025 | 3,295 | 3,345 | 3,345 | 3,345 | 3,285 | 3,254 |
| October 17, 2025 | 3,290 | 3,295 | 3,295 | 3,425 | 3,290 | 12,414 |
| October 16, 2025 | 3,385 | 3,325 | 3,325 | 3,385 | 3,210 | 59,270 |
| October 15, 2025 | 3,250 | 3,290 | 3,290 | 3,290 | 3,240 | 8,928 |
| October 14, 2025 | 3,300 | 3,240 | 3,240 | 3,300 | 3,195 | 25,176 |
| October 13, 2025 | 3,250 | 3,250 | 3,250 | 3,285 | 3,240 | 4,300 |
| October 10, 2025 | 3,310 | 3,290 | 3,290 | 3,310 | 3,270 | 2,681 |
| October 02, 2025 | 3,340 | 3,310 | 3,310 | 3,340 | 3,280 | 5,718 |
| October 01, 2025 | 3,410 | 3,300 | 3,300 | 3,570 | 3,290 | 44,694 |
| September 30, 2025 | 3,300 | 3,315 | 3,315 | 3,430 | 3,265 | 13,922 |
| September 29, 2025 | 3,270 | 3,300 | 3,300 | 3,330 | 3,250 | 16,339 |
| September 26, 2025 | 3,270 | 3,240 | 3,240 | 3,300 | 3,220 | 10,865 |
| September 25, 2025 | 3,260 | 3,280 | 3,280 | 3,285 | 3,235 | 1,707 |
| September 24, 2025 | 3,275 | 3,260 | 3,260 | 3,310 | 3,250 | 18,749 |
| September 23, 2025 | 3,320 | 3,275 | 3,275 | 3,335 | 3,255 | 75,005 |
| September 22, 2025 | 3,380 | 3,305 | 3,305 | 3,405 | 3,295 | 61,662 |
| September 19, 2025 | 3,350 | 3,310 | 3,310 | 3,355 | 3,310 | 2,669 |
| September 18, 2025 | 3,360 | 3,350 | 3,350 | 3,360 | 3,305 | 2,645 |
| September 17, 2025 | 3,385 | 3,360 | 3,360 | 3,385 | 3,305 | 6,214 |
| September 16, 2025 | 3,385 | 3,360 | 3,360 | 3,385 | 3,340 | 2,666 |
| September 15, 2025 | 3,330 | 3,385 | 3,385 | 3,390 | 3,310 | 16,350 |
| September 12, 2025 | 3,355 | 3,330 | 3,330 | 3,400 | 3,305 | 52,480 |
| September 11, 2025 | 3,295 | 3,360 | 3,360 | 3,370 | 3,265 | 50,105 |
| September 10, 2025 | 3,265 | 3,290 | 3,290 | 3,300 | 3,220 | 4,339 |
| September 09, 2025 | 3,205 | 3,250 | 3,250 | 3,280 | 3,205 | 4,090 |
| September 08, 2025 | 3,260 | 3,255 | 3,255 | 3,300 | 3,225 | 8,666 |