4,785.00
-115(-2.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,915 | 4,785 | 4,785 | 4,915 | 4,760 | 1.24M |
| December 03, 2025 | 4,840 | 4,900 | 4,900 | 4,940 | 4,820 | 1.43M |
| December 02, 2025 | 4,740 | 4,815 | 4,815 | 4,820 | 4,710 | 1.04M |
| December 01, 2025 | 4,905 | 4,740 | 4,740 | 4,960 | 4,715 | 2.12M |
| November 28, 2025 | 4,940 | 4,900 | 4,900 | 4,985 | 4,840 | 1.51M |
| November 27, 2025 | 5,100 | 4,940 | 4,940 | 5,190 | 4,925 | 2.56M |
| November 26, 2025 | 4,990 | 5,050 | 5,050 | 5,130 | 4,950 | 1.93M |
| November 25, 2025 | 5,070 | 4,940 | 4,940 | 5,170 | 4,890 | 1.71M |
| November 24, 2025 | 5,180 | 4,990 | 4,990 | 5,180 | 4,955 | 1.5M |
| November 21, 2025 | 4,970 | 5,010 | 5,010 | 5,110 | 4,955 | 1.54M |
| November 20, 2025 | 5,100 | 5,170 | 5,170 | 5,300 | 5,070 | 3.12M |
| November 19, 2025 | 4,805 | 4,830 | 4,830 | 4,900 | 4,705 | 1.15M |
| November 18, 2025 | 5,000 | 4,785 | 4,785 | 5,020 | 4,780 | 2.58M |
| November 17, 2025 | 5,190 | 5,090 | 5,090 | 5,190 | 5,050 | 1.35M |
| November 14, 2025 | 5,330 | 5,170 | 5,170 | 5,400 | 5,150 | 1.88M |
| November 13, 2025 | 5,380 | 5,410 | 5,410 | 5,440 | 5,310 | 1.56M |
| November 12, 2025 | 5,210 | 5,350 | 5,350 | 5,370 | 5,150 | 1.86M |
| November 11, 2025 | 5,320 | 5,170 | 5,170 | 5,460 | 5,110 | 1.74M |
| November 10, 2025 | 5,090 | 5,320 | 5,320 | 5,320 | 5,090 | 2.46M |
| November 07, 2025 | 5,050 | 5,020 | 5,020 | 5,190 | 4,910 | 2.06M |
| November 06, 2025 | 5,150 | 5,220 | 5,220 | 5,300 | 5,030 | 2.15M |
| November 05, 2025 | 5,150 | 5,070 | 5,070 | 5,190 | 4,855 | 3.07M |
| November 04, 2025 | 5,290 | 5,230 | 5,230 | 5,330 | 5,220 | 1.92M |
| November 03, 2025 | 5,400 | 5,340 | 5,340 | 5,520 | 5,290 | 2.32M |
| October 31, 2025 | 5,380 | 5,350 | 5,350 | 5,460 | 5,300 | 1.46M |
| October 30, 2025 | 5,550 | 5,380 | 5,380 | 5,630 | 5,340 | 2.36M |
| October 29, 2025 | 5,510 | 5,480 | 5,480 | 5,570 | 5,410 | 2.24M |
| October 28, 2025 | 5,540 | 5,480 | 5,480 | 5,580 | 5,420 | 1.98M |
| October 27, 2025 | 5,460 | 5,590 | 5,590 | 5,690 | 5,450 | 4.72M |
| October 24, 2025 | 5,320 | 5,370 | 5,370 | 5,400 | 5,240 | 2.54M |
| October 23, 2025 | 5,240 | 5,220 | 5,220 | 5,330 | 5,190 | 2.07M |
| October 22, 2025 | 5,320 | 5,350 | 5,350 | 5,350 | 5,160 | 2.62M |
| October 21, 2025 | 5,710 | 5,290 | 5,290 | 5,720 | 5,200 | 8.19M |
| October 20, 2025 | 5,420 | 5,640 | 5,640 | 5,660 | 5,220 | 7.63M |
| October 17, 2025 | 5,750 | 5,400 | 5,400 | 5,750 | 5,240 | 5.98M |
| October 16, 2025 | 5,760 | 5,800 | 5,800 | 5,970 | 5,710 | 2.16M |
| October 15, 2025 | 5,500 | 5,760 | 5,760 | 5,760 | 5,470 | 2.05M |
| October 14, 2025 | 5,720 | 5,500 | 5,500 | 5,790 | 5,420 | 2.37M |
| October 13, 2025 | 5,830 | 5,700 | 5,700 | 5,970 | 5,630 | 3.22M |
| October 10, 2025 | 5,950 | 6,000 | 6,000 | 6,240 | 5,910 | 5.85M |
| October 02, 2025 | 5,910 | 5,910 | 5,910 | 6,140 | 5,750 | 8.58M |
| October 01, 2025 | 6,370 | 5,800 | 5,800 | 6,370 | 5,780 | 7.49M |
| September 30, 2025 | 6,410 | 6,370 | 6,370 | 6,690 | 5,940 | 23.57M |
| September 29, 2025 | 5,440 | 6,200 | 6,200 | 6,300 | 5,440 | 17.79M |
| September 26, 2025 | 5,450 | 5,290 | 5,290 | 5,480 | 5,220 | 2.13M |
| September 25, 2025 | 5,650 | 5,400 | 5,400 | 5,730 | 5,320 | 3.44M |
| September 24, 2025 | 5,800 | 5,680 | 5,680 | 5,810 | 5,580 | 1.47M |
| September 23, 2025 | 5,970 | 5,820 | 5,820 | 6,030 | 5,770 | 1.46M |
| September 22, 2025 | 6,090 | 5,950 | 5,950 | 6,090 | 5,910 | 1.19M |
| September 19, 2025 | 6,160 | 6,100 | 6,100 | 6,210 | 6,030 | 930,622 |
| September 18, 2025 | 6,140 | 6,100 | 6,100 | 6,170 | 6,020 | 1.34M |
| September 17, 2025 | 6,110 | 6,100 | 6,100 | 6,120 | 6,000 | 960,645 |
| September 16, 2025 | 6,180 | 6,130 | 6,130 | 6,220 | 6,020 | 1.87M |
| September 15, 2025 | 6,150 | 6,180 | 6,180 | 6,290 | 6,130 | 3.05M |
| September 12, 2025 | 6,200 | 6,110 | 6,110 | 6,230 | 6,050 | 1.52M |
| September 11, 2025 | 6,150 | 6,100 | 6,100 | 6,160 | 5,910 | 2.61M |
| September 10, 2025 | 6,070 | 6,160 | 6,160 | 6,210 | 5,960 | 3.68M |
| September 09, 2025 | 5,820 | 6,020 | 6,020 | 6,100 | 5,760 | 5.25M |
| September 08, 2025 | 5,540 | 5,720 | 5,720 | 5,850 | 5,520 | 1.73M |
| September 05, 2025 | 5,460 | 5,540 | 5,540 | 5,620 | 5,350 | 1.29M |
