4,795.00
-20(-0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,800 | 4,785 | 4,785 | 4,845 | 4,730 | 60,892 |
| December 04, 2025 | 4,945 | 4,815 | 4,815 | 4,950 | 4,785 | 79,492 |
| December 03, 2025 | 4,700 | 4,915 | 4,915 | 4,930 | 4,630 | 169,398 |
| December 02, 2025 | 4,640 | 4,665 | 4,665 | 4,730 | 4,630 | 78,562 |
| December 01, 2025 | 4,640 | 4,640 | 4,640 | 4,680 | 4,600 | 66,210 |
| November 28, 2025 | 4,620 | 4,640 | 4,640 | 4,675 | 4,615 | 32,621 |
| November 27, 2025 | 4,645 | 4,620 | 4,620 | 4,725 | 4,605 | 50,076 |
| November 26, 2025 | 4,575 | 4,645 | 4,645 | 4,685 | 4,575 | 53,391 |
| November 25, 2025 | 4,545 | 4,575 | 4,575 | 4,630 | 4,505 | 53,990 |
| November 24, 2025 | 4,595 | 4,555 | 4,555 | 4,605 | 4,520 | 61,392 |
| November 21, 2025 | 4,630 | 4,520 | 4,520 | 4,640 | 4,505 | 96,214 |
| November 20, 2025 | 4,635 | 4,680 | 4,680 | 4,705 | 4,635 | 64,860 |
| November 19, 2025 | 4,655 | 4,620 | 4,620 | 4,720 | 4,590 | 53,322 |
| November 18, 2025 | 4,735 | 4,680 | 4,680 | 4,830 | 4,675 | 80,949 |
| November 17, 2025 | 4,835 | 4,775 | 4,775 | 4,835 | 4,750 | 54,090 |
| November 14, 2025 | 4,880 | 4,780 | 4,780 | 4,895 | 4,775 | 71,776 |
| November 13, 2025 | 4,945 | 4,920 | 4,920 | 4,950 | 4,870 | 73,231 |
| November 12, 2025 | 4,885 | 4,945 | 4,945 | 4,945 | 4,835 | 69,747 |
| November 11, 2025 | 4,895 | 4,885 | 4,885 | 4,975 | 4,805 | 117,484 |
| November 10, 2025 | 4,640 | 4,895 | 4,895 | 4,925 | 4,640 | 136,095 |
| November 07, 2025 | 4,820 | 4,675 | 4,675 | 4,820 | 4,605 | 90,002 |
| November 06, 2025 | 4,715 | 4,765 | 4,765 | 4,825 | 4,680 | 97,495 |
| November 05, 2025 | 4,750 | 4,685 | 4,685 | 4,780 | 4,500 | 195,489 |
| November 04, 2025 | 4,875 | 4,750 | 4,750 | 4,875 | 4,690 | 200,158 |
| November 03, 2025 | 4,915 | 4,875 | 4,875 | 5,110 | 4,815 | 167,290 |
| October 31, 2025 | 5,010 | 4,915 | 4,915 | 5,100 | 4,915 | 111,327 |
| October 30, 2025 | 5,130 | 5,010 | 5,010 | 5,230 | 4,975 | 133,415 |
| October 29, 2025 | 5,080 | 5,080 | 5,080 | 5,100 | 5,010 | 108,257 |
| October 28, 2025 | 5,150 | 5,080 | 5,080 | 5,150 | 5,040 | 111,396 |
| October 27, 2025 | 5,200 | 5,150 | 5,150 | 5,320 | 5,130 | 282,993 |
| October 24, 2025 | 5,000 | 5,100 | 5,100 | 5,170 | 4,985 | 160,749 |
| October 23, 2025 | 5,110 | 4,980 | 4,980 | 5,120 | 4,970 | 105,445 |
| October 22, 2025 | 5,210 | 5,110 | 5,110 | 5,220 | 5,010 | 122,971 |
| October 21, 2025 | 5,010 | 5,190 | 5,190 | 5,220 | 5,000 | 290,221 |
| October 20, 2025 | 4,860 | 4,940 | 4,940 | 4,945 | 4,800 | 65,359 |
| October 17, 2025 | 4,935 | 4,875 | 4,875 | 5,100 | 4,840 | 129,703 |
| October 16, 2025 | 4,890 | 4,975 | 4,975 | 5,040 | 4,890 | 119,084 |
| October 15, 2025 | 4,815 | 4,935 | 4,935 | 4,935 | 4,815 | 92,916 |
| October 14, 2025 | 4,815 | 4,795 | 4,795 | 4,885 | 4,730 | 142,374 |
| October 13, 2025 | 4,905 | 4,825 | 4,825 | 4,905 | 4,775 | 88,977 |
| October 10, 2025 | 5,000 | 4,920 | 4,920 | 5,000 | 4,830 | 111,541 |
| October 02, 2025 | 5,020 | 5,000 | 5,000 | 5,060 | 4,955 | 105,971 |
| October 01, 2025 | 5,100 | 5,010 | 5,010 | 5,100 | 4,995 | 64,471 |
| September 30, 2025 | 5,130 | 5,020 | 5,020 | 5,150 | 4,995 | 95,794 |
| September 29, 2025 | 5,030 | 5,130 | 5,130 | 5,140 | 5,030 | 80,503 |
| September 26, 2025 | 5,130 | 5,060 | 5,060 | 5,180 | 5,000 | 148,623 |
| September 25, 2025 | 5,260 | 5,130 | 5,130 | 5,270 | 5,110 | 136,526 |
| September 24, 2025 | 5,390 | 5,250 | 5,250 | 5,390 | 5,170 | 255,811 |
| September 23, 2025 | 5,360 | 5,340 | 5,340 | 5,480 | 5,340 | 146,924 |
| September 22, 2025 | 5,510 | 5,430 | 5,430 | 5,580 | 5,410 | 223,885 |
| September 19, 2025 | 5,460 | 5,500 | 5,500 | 5,530 | 5,420 | 206,569 |
| September 18, 2025 | 5,670 | 5,420 | 5,420 | 5,670 | 5,390 | 392,030 |
| September 17, 2025 | 5,810 | 5,650 | 5,650 | 5,810 | 5,600 | 363,406 |
| September 16, 2025 | 6,140 | 5,800 | 5,800 | 6,150 | 5,770 | 747,149 |
| September 15, 2025 | 5,970 | 6,140 | 6,140 | 6,500 | 5,940 | 1.78M |
| September 12, 2025 | 6,310 | 5,930 | 5,930 | 6,320 | 5,900 | 1.07M |
| September 11, 2025 | 5,800 | 6,290 | 6,290 | 6,790 | 5,750 | 9.31M |
| September 10, 2025 | 4,815 | 5,800 | 5,800 | 6,300 | 4,815 | 8.02M |
| September 09, 2025 | 4,830 | 4,860 | 4,860 | 4,940 | 4,805 | 113,313 |
| September 08, 2025 | 4,850 | 4,800 | 4,800 | 4,860 | 4,720 | 99,642 |