7,630.00
-20(-0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,650 | 7,580 | 7,580 | 7,740 | 7,440 | 832,947 |
| December 03, 2025 | 7,330 | 7,650 | 7,650 | 7,775 | 7,070 | 1.89M |
| December 02, 2025 | 7,450 | 7,330 | 7,330 | 7,450 | 7,160 | 1.14M |
| December 01, 2025 | 6,890 | 7,460 | 7,460 | 7,570 | 6,890 | 3.73M |
| November 28, 2025 | 7,050 | 6,780 | 6,780 | 7,130 | 6,650 | 1.16M |
| November 27, 2025 | 7,110 | 6,980 | 6,980 | 7,150 | 6,900 | 1.1M |
| November 26, 2025 | 7,050 | 7,110 | 7,110 | 7,220 | 6,590 | 2.72M |
| November 25, 2025 | 6,490 | 6,920 | 6,920 | 7,150 | 6,380 | 5.17M |
| November 24, 2025 | 6,200 | 6,390 | 6,390 | 6,640 | 6,140 | 2.54M |
| November 21, 2025 | 5,970 | 6,070 | 6,070 | 6,460 | 5,790 | 2.12M |
| November 20, 2025 | 6,640 | 6,110 | 6,110 | 6,870 | 6,080 | 2.64M |
| November 19, 2025 | 6,390 | 6,630 | 6,630 | 6,890 | 6,260 | 5.17M |
| November 18, 2025 | 6,540 | 6,380 | 6,380 | 6,780 | 6,350 | 2.5M |
| November 17, 2025 | 6,320 | 6,480 | 6,480 | 6,820 | 6,150 | 6.9M |
| November 14, 2025 | 5,210 | 6,060 | 6,060 | 6,650 | 5,160 | 10.96M |
| November 13, 2025 | 5,470 | 5,380 | 5,380 | 5,490 | 5,320 | 632,955 |
| November 12, 2025 | 5,600 | 5,470 | 5,470 | 5,610 | 5,340 | 1.06M |
| November 11, 2025 | 5,600 | 5,540 | 5,540 | 5,820 | 5,400 | 2.95M |
| November 10, 2025 | 4,635 | 5,650 | 5,650 | 5,940 | 4,635 | 5.64M |
| November 07, 2025 | 4,750 | 4,630 | 4,630 | 4,750 | 4,550 | 305,472 |
| November 06, 2025 | 4,605 | 4,740 | 4,740 | 4,850 | 4,575 | 461,053 |
| November 05, 2025 | 4,575 | 4,540 | 4,540 | 4,590 | 4,365 | 621,553 |
| November 04, 2025 | 4,740 | 4,620 | 4,620 | 4,765 | 4,610 | 465,972 |
| November 03, 2025 | 4,920 | 4,745 | 4,745 | 4,920 | 4,700 | 860,321 |
| October 31, 2025 | 5,350 | 4,930 | 4,930 | 5,360 | 4,920 | 1.73M |
| October 30, 2025 | 5,050 | 5,270 | 5,270 | 5,410 | 4,800 | 2.64M |
| October 29, 2025 | 5,230 | 5,010 | 5,010 | 5,250 | 4,950 | 707,994 |
| October 28, 2025 | 5,190 | 5,280 | 5,280 | 5,390 | 5,050 | 978,973 |
| October 27, 2025 | 5,160 | 5,180 | 5,180 | 5,750 | 4,945 | 5.98M |
| October 24, 2025 | 4,655 | 4,640 | 4,640 | 4,680 | 4,540 | 170,945 |
| October 23, 2025 | 4,625 | 4,610 | 4,610 | 4,760 | 4,560 | 124,509 |
| October 22, 2025 | 4,615 | 4,625 | 4,625 | 4,680 | 4,495 | 176,830 |
| October 21, 2025 | 4,525 | 4,600 | 4,600 | 4,715 | 4,515 | 185,353 |
| October 20, 2025 | 4,690 | 4,525 | 4,525 | 4,690 | 4,515 | 184,382 |
| October 17, 2025 | 4,750 | 4,610 | 4,610 | 4,790 | 4,570 | 297,960 |
| October 16, 2025 | 4,775 | 4,745 | 4,745 | 4,820 | 4,690 | 131,225 |
| October 15, 2025 | 4,590 | 4,735 | 4,735 | 4,795 | 4,590 | 128,924 |
| October 14, 2025 | 4,775 | 4,590 | 4,590 | 4,790 | 4,565 | 249,254 |
| October 13, 2025 | 4,620 | 4,775 | 4,775 | 4,790 | 4,620 | 182,844 |
| October 10, 2025 | 4,795 | 4,770 | 4,770 | 4,845 | 4,555 | 216,332 |
| October 02, 2025 | 4,870 | 4,795 | 4,795 | 4,920 | 4,775 | 207,542 |
| October 01, 2025 | 4,940 | 4,850 | 4,850 | 4,975 | 4,835 | 149,126 |
| September 30, 2025 | 4,820 | 4,935 | 4,935 | 5,000 | 4,820 | 196,437 |
| September 29, 2025 | 4,825 | 4,820 | 4,820 | 4,865 | 4,775 | 136,398 |
| September 26, 2025 | 4,815 | 4,830 | 4,830 | 4,890 | 4,740 | 289,537 |
| September 25, 2025 | 4,990 | 4,875 | 4,875 | 5,000 | 4,825 | 190,254 |
| September 24, 2025 | 4,995 | 5,000 | 5,000 | 5,060 | 4,905 | 161,258 |
| September 23, 2025 | 5,000 | 4,995 | 4,995 | 5,030 | 4,940 | 206,817 |
| September 22, 2025 | 5,130 | 5,000 | 5,000 | 5,140 | 4,955 | 323,583 |
| September 19, 2025 | 5,200 | 5,130 | 5,130 | 5,200 | 5,030 | 217,468 |
| September 18, 2025 | 5,150 | 5,200 | 5,200 | 5,240 | 5,100 | 199,591 |
| September 17, 2025 | 5,150 | 5,150 | 5,150 | 5,370 | 5,100 | 306,016 |
| September 16, 2025 | 5,110 | 5,110 | 5,110 | 5,200 | 5,050 | 255,966 |
| September 15, 2025 | 5,300 | 5,160 | 5,160 | 5,300 | 5,110 | 542,163 |
| September 12, 2025 | 5,710 | 5,300 | 5,300 | 5,730 | 5,230 | 836,271 |
| September 11, 2025 | 5,340 | 5,640 | 5,640 | 6,000 | 5,340 | 1.9M |
| September 10, 2025 | 5,280 | 5,300 | 5,300 | 5,310 | 5,100 | 387,221 |
| September 09, 2025 | 5,270 | 5,250 | 5,250 | 5,390 | 5,220 | 284,690 |
| September 08, 2025 | 5,200 | 5,250 | 5,250 | 5,330 | 5,180 | 378,935 |
| September 05, 2025 | 5,340 | 5,150 | 5,150 | 5,410 | 5,140 | 351,990 |
