4,190.00
+210(+5.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,980 | 4,190 | 4,190 | 4,360 | 3,970 | 671,191 |
| December 04, 2025 | 4,035 | 3,980 | 3,980 | 4,050 | 3,930 | 93,872 |
| December 03, 2025 | 3,825 | 4,035 | 4,035 | 4,035 | 3,785 | 135,157 |
| December 02, 2025 | 3,800 | 3,800 | 3,800 | 3,810 | 3,750 | 46,542 |
| December 01, 2025 | 3,790 | 3,775 | 3,775 | 3,820 | 3,745 | 51,717 |
| November 28, 2025 | 3,725 | 3,770 | 3,770 | 3,795 | 3,715 | 69,331 |
| November 27, 2025 | 3,690 | 3,705 | 3,705 | 3,760 | 3,680 | 29,061 |
| November 26, 2025 | 3,585 | 3,690 | 3,690 | 3,715 | 3,585 | 31,623 |
| November 25, 2025 | 3,695 | 3,585 | 3,585 | 3,700 | 3,585 | 62,320 |
| November 24, 2025 | 3,725 | 3,695 | 3,695 | 3,725 | 3,650 | 40,857 |
| November 21, 2025 | 3,710 | 3,725 | 3,725 | 3,725 | 3,620 | 70,557 |
| November 20, 2025 | 3,680 | 3,710 | 3,710 | 3,755 | 3,660 | 80,457 |
| November 19, 2025 | 3,625 | 3,665 | 3,665 | 3,705 | 3,615 | 65,918 |
| November 18, 2025 | 3,695 | 3,605 | 3,605 | 3,710 | 3,605 | 65,486 |
| November 17, 2025 | 3,695 | 3,695 | 3,695 | 3,715 | 3,610 | 74,312 |
| November 14, 2025 | 3,645 | 3,670 | 3,670 | 3,715 | 3,605 | 123,259 |
| November 13, 2025 | 3,645 | 3,680 | 3,680 | 3,690 | 3,600 | 62,592 |
| November 12, 2025 | 3,580 | 3,655 | 3,655 | 3,760 | 3,570 | 141,194 |
| November 11, 2025 | 3,385 | 3,575 | 3,575 | 3,830 | 3,380 | 524,739 |
| November 10, 2025 | 3,290 | 3,385 | 3,385 | 3,390 | 3,290 | 47,060 |
| November 07, 2025 | 3,370 | 3,290 | 3,290 | 3,370 | 3,240 | 75,638 |
| November 06, 2025 | 3,335 | 3,370 | 3,370 | 3,380 | 3,235 | 65,709 |
| November 05, 2025 | 3,300 | 3,275 | 3,275 | 3,355 | 3,200 | 158,474 |
| November 04, 2025 | 3,340 | 3,370 | 3,370 | 3,400 | 3,285 | 97,281 |
| November 03, 2025 | 3,480 | 3,330 | 3,330 | 3,480 | 3,330 | 95,674 |
| October 31, 2025 | 3,530 | 3,420 | 3,420 | 3,530 | 3,415 | 115,959 |
| October 30, 2025 | 3,535 | 3,530 | 3,530 | 3,570 | 3,500 | 94,313 |
| October 29, 2025 | 3,580 | 3,540 | 3,540 | 3,620 | 3,510 | 71,441 |
| October 28, 2025 | 3,600 | 3,570 | 3,570 | 3,630 | 3,510 | 79,594 |
| October 27, 2025 | 3,540 | 3,560 | 3,560 | 3,585 | 3,525 | 51,185 |
| October 24, 2025 | 3,480 | 3,530 | 3,530 | 3,530 | 3,385 | 153,375 |
| October 23, 2025 | 3,520 | 3,480 | 3,480 | 3,530 | 3,450 | 43,654 |
| October 22, 2025 | 3,590 | 3,520 | 3,520 | 3,590 | 3,450 | 68,312 |
| October 21, 2025 | 3,555 | 3,520 | 3,520 | 3,565 | 3,515 | 67,222 |
| October 20, 2025 | 3,545 | 3,555 | 3,555 | 3,580 | 3,480 | 64,058 |
| October 17, 2025 | 3,665 | 3,550 | 3,550 | 3,665 | 3,550 | 115,635 |
| October 16, 2025 | 3,735 | 3,665 | 3,665 | 3,770 | 3,620 | 82,039 |
| October 15, 2025 | 3,640 | 3,735 | 3,735 | 3,795 | 3,635 | 115,110 |
| October 14, 2025 | 3,680 | 3,615 | 3,615 | 3,740 | 3,595 | 106,779 |
| October 13, 2025 | 3,630 | 3,675 | 3,675 | 3,700 | 3,560 | 87,505 |
| October 10, 2025 | 3,605 | 3,630 | 3,630 | 3,700 | 3,585 | 60,413 |
| October 02, 2025 | 3,565 | 3,575 | 3,575 | 3,595 | 3,545 | 71,083 |
| October 01, 2025 | 3,635 | 3,565 | 3,565 | 3,635 | 3,550 | 65,401 |
| September 30, 2025 | 3,600 | 3,575 | 3,575 | 3,680 | 3,530 | 117,088 |
| September 29, 2025 | 3,715 | 3,635 | 3,635 | 3,715 | 3,620 | 74,213 |
| September 26, 2025 | 3,760 | 3,660 | 3,660 | 3,760 | 3,630 | 93,105 |
| September 25, 2025 | 3,795 | 3,760 | 3,760 | 3,830 | 3,700 | 54,912 |
| September 24, 2025 | 3,850 | 3,770 | 3,770 | 3,850 | 3,765 | 62,650 |
| September 23, 2025 | 3,955 | 3,810 | 3,810 | 3,955 | 3,810 | 116,574 |
| September 22, 2025 | 3,935 | 3,955 | 3,955 | 3,970 | 3,895 | 60,013 |
| September 19, 2025 | 3,990 | 3,935 | 3,935 | 4,095 | 3,925 | 103,691 |
| September 18, 2025 | 3,985 | 3,975 | 3,975 | 4,010 | 3,915 | 99,482 |
| September 17, 2025 | 4,010 | 3,985 | 3,985 | 4,055 | 3,930 | 123,888 |
| September 16, 2025 | 4,050 | 4,010 | 4,010 | 4,070 | 3,995 | 85,316 |
| September 15, 2025 | 4,000 | 3,990 | 3,990 | 4,060 | 3,985 | 92,050 |
| September 12, 2025 | 4,075 | 3,975 | 3,975 | 4,100 | 3,950 | 170,752 |
| September 11, 2025 | 4,010 | 4,075 | 4,075 | 4,080 | 3,975 | 91,660 |
| September 10, 2025 | 4,010 | 4,005 | 4,005 | 4,060 | 3,985 | 100,174 |
| September 09, 2025 | 4,080 | 4,010 | 4,010 | 4,100 | 3,990 | 175,167 |
| September 08, 2025 | 3,830 | 4,080 | 4,080 | 4,340 | 3,790 | 956,283 |