5,880.00
+70(+1.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,980 | 5,810 | 5,810 | 6,000 | 5,730 | 152,833 |
| December 03, 2025 | 5,940 | 5,980 | 5,980 | 6,050 | 5,830 | 182,062 |
| December 02, 2025 | 5,850 | 5,940 | 5,940 | 5,980 | 5,850 | 106,980 |
| December 01, 2025 | 5,870 | 5,840 | 5,840 | 5,950 | 5,800 | 90,354 |
| November 28, 2025 | 5,840 | 5,870 | 5,870 | 5,920 | 5,720 | 182,263 |
| November 27, 2025 | 5,580 | 5,800 | 5,800 | 5,860 | 5,580 | 107,485 |
| November 26, 2025 | 5,490 | 5,620 | 5,620 | 5,640 | 5,390 | 140,545 |
| November 25, 2025 | 5,500 | 5,490 | 5,490 | 5,720 | 5,480 | 147,875 |
| November 24, 2025 | 5,600 | 5,570 | 5,570 | 5,900 | 5,450 | 331,889 |
| November 21, 2025 | 5,190 | 5,530 | 5,530 | 5,640 | 5,120 | 419,319 |
| November 20, 2025 | 5,050 | 5,250 | 5,250 | 5,340 | 5,000 | 278,266 |
| November 19, 2025 | 4,970 | 5,040 | 5,040 | 5,050 | 4,855 | 93,621 |
| November 18, 2025 | 4,950 | 4,990 | 4,990 | 5,050 | 4,915 | 66,070 |
| November 17, 2025 | 5,010 | 4,950 | 4,950 | 5,220 | 4,900 | 125,931 |
| November 14, 2025 | 4,825 | 5,020 | 5,020 | 5,040 | 4,825 | 151,507 |
| November 13, 2025 | 4,895 | 4,855 | 4,855 | 4,900 | 4,785 | 79,463 |
| November 12, 2025 | 5,090 | 4,785 | 4,785 | 5,090 | 4,750 | 45,130 |
| November 11, 2025 | 4,705 | 4,760 | 4,760 | 4,865 | 4,705 | 100,118 |
| November 10, 2025 | 4,790 | 4,750 | 4,750 | 4,860 | 4,690 | 126,644 |
| November 07, 2025 | 4,785 | 4,750 | 4,750 | 5,070 | 4,685 | 137,184 |
| November 06, 2025 | 4,735 | 4,730 | 4,730 | 4,895 | 4,670 | 71,995 |
| November 05, 2025 | 4,875 | 4,735 | 4,735 | 4,875 | 4,620 | 148,803 |
| November 04, 2025 | 4,905 | 4,875 | 4,875 | 5,070 | 4,870 | 148,084 |
| November 03, 2025 | 4,990 | 4,905 | 4,905 | 5,160 | 4,700 | 168,348 |
| October 31, 2025 | 5,060 | 4,990 | 4,990 | 5,160 | 4,930 | 110,823 |
| October 30, 2025 | 5,020 | 5,100 | 5,100 | 5,240 | 5,010 | 88,958 |
| October 29, 2025 | 5,270 | 5,020 | 5,020 | 5,280 | 5,000 | 158,494 |
| October 28, 2025 | 5,210 | 5,270 | 5,270 | 5,420 | 5,210 | 38,040 |
| October 27, 2025 | 5,480 | 5,240 | 5,240 | 5,500 | 5,130 | 161,451 |
| October 24, 2025 | 5,410 | 5,430 | 5,430 | 5,470 | 5,320 | 32,049 |
| October 23, 2025 | 5,340 | 5,410 | 5,410 | 5,460 | 5,240 | 101,051 |
| October 22, 2025 | 5,320 | 5,230 | 5,230 | 5,330 | 5,210 | 47,996 |
| October 21, 2025 | 5,100 | 5,340 | 5,340 | 5,400 | 5,100 | 225,400 |
| October 20, 2025 | 5,100 | 5,110 | 5,110 | 5,300 | 5,080 | 121,118 |
| October 17, 2025 | 5,050 | 5,080 | 5,080 | 5,080 | 4,945 | 75,721 |
| October 16, 2025 | 5,100 | 5,050 | 5,050 | 5,200 | 5,000 | 33,408 |
| October 15, 2025 | 5,000 | 5,000 | 5,000 | 5,100 | 4,960 | 31,210 |
| October 14, 2025 | 5,060 | 5,060 | 5,060 | 5,060 | 4,930 | 52,313 |
| October 13, 2025 | 5,200 | 5,020 | 5,020 | 5,200 | 5,010 | 41,540 |
| October 10, 2025 | 5,170 | 5,080 | 5,080 | 5,190 | 5,010 | 51,758 |
| October 02, 2025 | 5,000 | 5,010 | 5,010 | 5,100 | 4,940 | 162,209 |
| October 01, 2025 | 4,880 | 4,905 | 4,905 | 5,030 | 4,875 | 136,276 |
| September 30, 2025 | 5,030 | 4,935 | 4,935 | 5,080 | 4,880 | 86,473 |
| September 29, 2025 | 5,100 | 5,030 | 5,030 | 5,170 | 4,955 | 37,589 |
| September 26, 2025 | 4,790 | 5,070 | 5,070 | 5,330 | 4,730 | 332,419 |
| September 25, 2025 | 4,755 | 4,795 | 4,795 | 4,880 | 4,625 | 112,605 |
| September 24, 2025 | 4,955 | 4,775 | 4,775 | 5,170 | 4,460 | 371,139 |
| September 23, 2025 | 5,130 | 4,955 | 4,955 | 5,200 | 4,930 | 154,840 |
| September 22, 2025 | 5,000 | 5,100 | 5,100 | 5,270 | 5,000 | 20,140 |
| September 19, 2025 | 5,280 | 5,050 | 5,050 | 5,280 | 5,050 | 48,766 |
| September 18, 2025 | 5,200 | 5,180 | 5,180 | 5,290 | 5,100 | 32,286 |
| September 17, 2025 | 4,975 | 5,140 | 5,140 | 5,330 | 4,940 | 92,051 |
| September 16, 2025 | 5,050 | 4,970 | 4,970 | 5,060 | 4,910 | 84,478 |
| September 15, 2025 | 4,975 | 5,050 | 5,050 | 5,190 | 4,960 | 96,964 |
| September 12, 2025 | 5,000 | 4,975 | 4,975 | 5,000 | 4,905 | 60,324 |
| September 11, 2025 | 4,840 | 4,975 | 4,975 | 4,980 | 4,780 | 96,544 |
| September 10, 2025 | 4,870 | 4,835 | 4,835 | 4,890 | 4,780 | 31,528 |
| September 09, 2025 | 4,800 | 4,870 | 4,870 | 4,885 | 4,735 | 58,562 |
| September 08, 2025 | 4,720 | 4,775 | 4,775 | 4,850 | 4,680 | 169,593 |
| September 05, 2025 | 4,700 | 4,720 | 4,720 | 4,840 | 4,675 | 75,730 |