3,935.00
-10(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,990 | 3,945 | 3,945 | 4,020 | 3,870 | 311,428 |
| December 03, 2025 | 3,985 | 3,985 | 3,985 | 4,000 | 3,950 | 172,075 |
| December 02, 2025 | 3,945 | 3,985 | 3,985 | 4,005 | 3,870 | 347,080 |
| December 01, 2025 | 4,080 | 3,990 | 3,990 | 4,080 | 3,930 | 479,030 |
| November 28, 2025 | 3,935 | 4,015 | 4,015 | 4,060 | 3,905 | 595,726 |
| November 27, 2025 | 3,960 | 3,930 | 3,930 | 3,960 | 3,900 | 280,811 |
| November 26, 2025 | 3,895 | 3,945 | 3,945 | 4,020 | 3,855 | 1.02M |
| November 25, 2025 | 3,800 | 3,830 | 3,830 | 3,965 | 3,790 | 688,486 |
| November 24, 2025 | 3,795 | 3,750 | 3,750 | 3,850 | 3,740 | 279,942 |
| November 21, 2025 | 3,820 | 3,765 | 3,765 | 3,855 | 3,740 | 308,451 |
| November 20, 2025 | 3,710 | 3,870 | 3,870 | 3,900 | 3,710 | 571,097 |
| November 19, 2025 | 3,710 | 3,665 | 3,665 | 3,710 | 3,590 | 354,413 |
| November 18, 2025 | 3,850 | 3,710 | 3,710 | 3,855 | 3,695 | 463,942 |
| November 17, 2025 | 3,920 | 3,850 | 3,850 | 3,930 | 3,825 | 446,841 |
| November 14, 2025 | 3,945 | 3,900 | 3,900 | 4,020 | 3,860 | 657,102 |
| November 13, 2025 | 3,945 | 3,960 | 3,960 | 4,040 | 3,900 | 1.38M |
| November 12, 2025 | 3,835 | 3,910 | 3,910 | 3,975 | 3,765 | 1.5M |
| November 11, 2025 | 3,790 | 3,745 | 3,745 | 3,840 | 3,730 | 373,725 |
| November 10, 2025 | 3,715 | 3,770 | 3,770 | 3,780 | 3,690 | 321,924 |
| November 07, 2025 | 3,765 | 3,715 | 3,715 | 3,800 | 3,635 | 471,363 |
| November 06, 2025 | 3,800 | 3,810 | 3,810 | 3,895 | 3,790 | 814,674 |
| November 05, 2025 | 3,820 | 3,795 | 3,795 | 3,835 | 3,670 | 636,190 |
| November 04, 2025 | 3,680 | 3,780 | 3,780 | 3,835 | 3,635 | 532,583 |
| November 03, 2025 | 3,695 | 3,690 | 3,640 | 3,710 | 3,650 | 362,513 |
| October 31, 2025 | 3,695 | 3,695 | 3,644.93 | 3,765 | 3,680 | 383,350 |
| October 30, 2025 | 3,785 | 3,695 | 3,644.93 | 3,840 | 3,695 | 507,103 |
| October 29, 2025 | 3,900 | 3,780 | 3,728.78 | 3,900 | 3,735 | 573,730 |
| October 28, 2025 | 3,870 | 3,870 | 3,817.56 | 3,900 | 3,800 | 621,749 |
| October 27, 2025 | 3,615 | 3,875 | 3,822.49 | 3,890 | 3,605 | 2.15M |
| October 24, 2025 | 3,585 | 3,585 | 3,536.42 | 3,595 | 3,510 | 449,946 |
| October 23, 2025 | 3,600 | 3,580 | 3,531.49 | 3,675 | 3,570 | 432,520 |
| October 22, 2025 | 3,560 | 3,610 | 3,561.08 | 3,625 | 3,510 | 370,192 |
| October 21, 2025 | 3,670 | 3,560 | 3,511.76 | 3,720 | 3,515 | 870,930 |
| October 20, 2025 | 3,650 | 3,645 | 3,595.61 | 3,695 | 3,620 | 332,017 |
| October 17, 2025 | 3,610 | 3,610 | 3,610 | 3,690 | 3,600 | 509,374 |
| October 16, 2025 | 3,540 | 3,615 | 3,615 | 3,615 | 3,535 | 362,649 |
| October 15, 2025 | 3,500 | 3,540 | 3,540 | 3,555 | 3,490 | 266,249 |
| October 14, 2025 | 3,570 | 3,485 | 3,485 | 3,580 | 3,460 | 449,337 |
| October 13, 2025 | 3,480 | 3,570 | 3,570 | 3,580 | 3,480 | 284,223 |
| October 10, 2025 | 3,630 | 3,540 | 3,540 | 3,665 | 3,525 | 423,452 |
| October 02, 2025 | 3,535 | 3,635 | 3,635 | 3,670 | 3,510 | 356,078 |
| October 01, 2025 | 3,510 | 3,515 | 3,515 | 3,605 | 3,510 | 342,550 |
| September 30, 2025 | 3,550 | 3,530 | 3,530 | 3,580 | 3,495 | 332,966 |
| September 29, 2025 | 3,510 | 3,550 | 3,550 | 3,565 | 3,510 | 262,076 |
| September 26, 2025 | 3,600 | 3,520 | 3,520 | 3,610 | 3,485 | 471,601 |
| September 25, 2025 | 3,615 | 3,620 | 3,620 | 3,650 | 3,550 | 332,141 |
| September 24, 2025 | 3,725 | 3,605 | 3,605 | 3,745 | 3,600 | 420,126 |
| September 23, 2025 | 3,705 | 3,725 | 3,725 | 3,730 | 3,625 | 638,957 |
| September 22, 2025 | 3,740 | 3,735 | 3,735 | 3,755 | 3,670 | 503,234 |
| September 19, 2025 | 3,700 | 3,735 | 3,735 | 3,765 | 3,660 | 690,614 |
| September 18, 2025 | 3,745 | 3,690 | 3,690 | 3,790 | 3,650 | 958,857 |
| September 17, 2025 | 3,575 | 3,790 | 3,790 | 3,940 | 3,575 | 3.84M |
| September 16, 2025 | 3,585 | 3,575 | 3,575 | 3,615 | 3,540 | 267,876 |
| September 15, 2025 | 3,555 | 3,570 | 3,570 | 3,590 | 3,480 | 428,162 |
| September 12, 2025 | 3,485 | 3,555 | 3,555 | 3,560 | 3,480 | 338,927 |
| September 11, 2025 | 3,545 | 3,485 | 3,485 | 3,560 | 3,445 | 628,692 |
| September 10, 2025 | 3,535 | 3,520 | 3,520 | 3,565 | 3,485 | 304,989 |
| September 09, 2025 | 3,550 | 3,550 | 3,550 | 3,575 | 3,530 | 351,135 |
| September 08, 2025 | 3,485 | 3,540 | 3,540 | 3,600 | 3,485 | 412,727 |
| September 05, 2025 | 3,490 | 3,500 | 3,500 | 3,520 | 3,465 | 230,162 |
