3,750.00
-35(-0.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,825 | 3,785 | 3,785 | 3,825 | 3,760 | 215,838 |
| December 03, 2025 | 3,760 | 3,825 | 3,825 | 3,850 | 3,745 | 387,139 |
| December 02, 2025 | 3,720 | 3,760 | 3,760 | 3,765 | 3,705 | 224,807 |
| December 01, 2025 | 3,770 | 3,720 | 3,720 | 3,770 | 3,690 | 154,847 |
| November 28, 2025 | 3,720 | 3,730 | 3,730 | 3,735 | 3,695 | 179,586 |
| November 27, 2025 | 3,720 | 3,720 | 3,720 | 3,740 | 3,690 | 155,156 |
| November 26, 2025 | 3,660 | 3,720 | 3,720 | 3,720 | 3,640 | 221,309 |
| November 25, 2025 | 3,690 | 3,635 | 3,635 | 3,715 | 3,600 | 357,348 |
| November 24, 2025 | 3,710 | 3,665 | 3,665 | 3,735 | 3,660 | 280,434 |
| November 21, 2025 | 3,700 | 3,700 | 3,700 | 3,725 | 3,660 | 358,282 |
| November 20, 2025 | 3,755 | 3,795 | 3,795 | 3,820 | 3,715 | 282,682 |
| November 19, 2025 | 3,705 | 3,725 | 3,725 | 3,750 | 3,655 | 345,414 |
| November 18, 2025 | 3,820 | 3,705 | 3,705 | 3,820 | 3,685 | 471,866 |
| November 17, 2025 | 3,860 | 3,830 | 3,830 | 3,865 | 3,780 | 286,552 |
| November 14, 2025 | 3,890 | 3,855 | 3,855 | 3,940 | 3,830 | 498,004 |
| November 13, 2025 | 3,970 | 3,960 | 3,960 | 4,005 | 3,905 | 471,577 |
| November 12, 2025 | 3,870 | 3,970 | 3,970 | 4,010 | 3,835 | 856,359 |
| November 11, 2025 | 3,900 | 3,840 | 3,840 | 3,950 | 3,795 | 556,420 |
| November 10, 2025 | 3,705 | 3,910 | 3,910 | 3,910 | 3,700 | 721,260 |
| November 07, 2025 | 3,700 | 3,675 | 3,675 | 3,755 | 3,620 | 322,088 |
| November 06, 2025 | 3,695 | 3,765 | 3,765 | 3,785 | 3,635 | 431,182 |
| November 05, 2025 | 3,715 | 3,670 | 3,670 | 3,740 | 3,600 | 693,493 |
| November 04, 2025 | 3,870 | 3,775 | 3,775 | 3,870 | 3,710 | 657,557 |
| November 03, 2025 | 3,870 | 3,865 | 3,865 | 3,935 | 3,835 | 598,409 |
| October 31, 2025 | 3,795 | 3,865 | 3,865 | 3,890 | 3,770 | 599,496 |
| October 30, 2025 | 3,885 | 3,815 | 3,815 | 3,950 | 3,790 | 795,598 |
| October 29, 2025 | 3,870 | 3,855 | 3,855 | 3,870 | 3,795 | 496,801 |
| October 28, 2025 | 3,890 | 3,865 | 3,865 | 3,900 | 3,815 | 418,275 |
| October 27, 2025 | 3,835 | 3,890 | 3,890 | 3,970 | 3,830 | 894,971 |
| October 24, 2025 | 3,800 | 3,790 | 3,790 | 3,850 | 3,780 | 344,462 |
| October 23, 2025 | 3,805 | 3,775 | 3,775 | 3,805 | 3,715 | 321,858 |
| October 22, 2025 | 3,840 | 3,825 | 3,825 | 3,840 | 3,740 | 480,847 |
| October 21, 2025 | 3,955 | 3,840 | 3,840 | 3,970 | 3,810 | 863,839 |
| October 20, 2025 | 3,740 | 3,875 | 3,875 | 3,895 | 3,650 | 684,782 |
| October 17, 2025 | 3,820 | 3,730 | 3,730 | 3,820 | 3,700 | 384,002 |
| October 16, 2025 | 3,835 | 3,820 | 3,820 | 3,905 | 3,780 | 690,598 |
| October 15, 2025 | 3,590 | 3,780 | 3,780 | 3,780 | 3,585 | 506,116 |
| October 14, 2025 | 3,650 | 3,590 | 3,590 | 3,695 | 3,570 | 331,661 |
| October 13, 2025 | 3,700 | 3,650 | 3,650 | 3,730 | 3,625 | 315,458 |
| October 10, 2025 | 3,745 | 3,775 | 3,775 | 3,820 | 3,720 | 546,471 |
| October 02, 2025 | 3,670 | 3,735 | 3,735 | 3,770 | 3,640 | 343,109 |
| October 01, 2025 | 3,680 | 3,650 | 3,650 | 3,685 | 3,620 | 207,292 |
| September 30, 2025 | 3,675 | 3,680 | 3,680 | 3,690 | 3,610 | 254,261 |
| September 29, 2025 | 3,635 | 3,670 | 3,670 | 3,735 | 3,635 | 386,045 |
| September 26, 2025 | 3,645 | 3,620 | 3,620 | 3,700 | 3,570 | 324,317 |
| September 25, 2025 | 3,580 | 3,630 | 3,630 | 3,640 | 3,535 | 250,768 |
| September 24, 2025 | 3,660 | 3,585 | 3,585 | 3,660 | 3,550 | 371,839 |
| September 23, 2025 | 3,715 | 3,660 | 3,660 | 3,720 | 3,650 | 223,972 |
| September 22, 2025 | 3,735 | 3,715 | 3,715 | 3,755 | 3,700 | 310,598 |
| September 19, 2025 | 3,785 | 3,755 | 3,755 | 3,785 | 3,710 | 253,511 |
| September 18, 2025 | 3,750 | 3,775 | 3,775 | 3,805 | 3,730 | 568,745 |
| September 17, 2025 | 3,820 | 3,750 | 3,750 | 3,825 | 3,710 | 345,525 |
| September 16, 2025 | 3,870 | 3,810 | 3,810 | 3,880 | 3,795 | 327,767 |
| September 15, 2025 | 3,795 | 3,840 | 3,840 | 3,925 | 3,790 | 1.08M |
| September 12, 2025 | 3,850 | 3,750 | 3,750 | 3,850 | 3,720 | 350,868 |
| September 11, 2025 | 3,745 | 3,780 | 3,780 | 3,790 | 3,685 | 758,031 |
| September 10, 2025 | 3,655 | 3,740 | 3,740 | 3,750 | 3,590 | 932,647 |
| September 09, 2025 | 3,455 | 3,595 | 3,595 | 3,615 | 3,440 | 1.13M |
| September 08, 2025 | 3,355 | 3,435 | 3,435 | 3,465 | 3,340 | 358,417 |
| September 05, 2025 | 3,370 | 3,360 | 3,360 | 3,400 | 3,335 | 159,507 |