3,600.00
+175(+5.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,380 | 3,425 | 3,425 | 3,490 | 3,335 | 15,335 |
| December 03, 2025 | 3,355 | 3,370 | 3,370 | 3,385 | 3,325 | 13,036 |
| December 02, 2025 | 3,290 | 3,335 | 3,335 | 3,350 | 3,270 | 12,805 |
| December 01, 2025 | 3,270 | 3,300 | 3,300 | 3,520 | 3,260 | 22,938 |
| November 28, 2025 | 3,320 | 3,285 | 3,285 | 3,320 | 3,255 | 14,079 |
| November 27, 2025 | 3,330 | 3,325 | 3,325 | 3,330 | 3,250 | 20,868 |
| November 26, 2025 | 3,350 | 3,295 | 3,295 | 3,350 | 3,260 | 14,503 |
| November 25, 2025 | 3,380 | 3,300 | 3,300 | 3,380 | 3,285 | 17,746 |
| November 24, 2025 | 3,335 | 3,385 | 3,385 | 3,430 | 3,250 | 41,490 |
| November 21, 2025 | 3,300 | 3,375 | 3,375 | 3,415 | 3,300 | 31,925 |
| November 20, 2025 | 3,350 | 3,400 | 3,400 | 3,440 | 3,300 | 38,047 |
| November 19, 2025 | 3,290 | 3,330 | 3,330 | 3,450 | 3,270 | 43,303 |
| November 18, 2025 | 3,285 | 3,290 | 3,290 | 3,305 | 3,250 | 24,824 |
| November 17, 2025 | 3,220 | 3,290 | 3,290 | 3,290 | 3,205 | 28,342 |
| November 14, 2025 | 3,305 | 3,245 | 3,245 | 3,305 | 3,190 | 5,952 |
| November 13, 2025 | 3,200 | 3,220 | 3,220 | 3,315 | 3,200 | 10,380 |
| November 12, 2025 | 3,140 | 3,235 | 3,235 | 3,245 | 3,105 | 36,088 |
| November 11, 2025 | 3,140 | 3,150 | 3,150 | 3,200 | 3,095 | 18,177 |
| November 10, 2025 | 3,060 | 3,140 | 3,140 | 3,140 | 3,060 | 14,162 |
| November 07, 2025 | 3,045 | 3,055 | 3,055 | 3,100 | 3,045 | 26,783 |
| November 06, 2025 | 3,050 | 3,100 | 3,100 | 3,150 | 3,050 | 7,260 |
| November 05, 2025 | 3,110 | 3,090 | 3,090 | 3,150 | 3,000 | 25,725 |
| November 04, 2025 | 3,010 | 3,155 | 3,155 | 3,155 | 2,990 | 37,650 |
| November 03, 2025 | 3,070 | 3,050 | 3,050 | 3,075 | 3,000 | 23,889 |
| October 31, 2025 | 3,060 | 3,065 | 3,065 | 3,095 | 3,020 | 22,340 |
| October 30, 2025 | 3,110 | 3,070 | 3,070 | 3,140 | 3,070 | 25,835 |
| October 29, 2025 | 3,205 | 3,165 | 3,165 | 3,205 | 3,085 | 29,073 |
| October 28, 2025 | 3,225 | 3,205 | 3,205 | 3,280 | 3,160 | 17,975 |
| October 27, 2025 | 3,205 | 3,225 | 3,225 | 3,275 | 3,180 | 22,361 |
| October 24, 2025 | 3,170 | 3,205 | 3,205 | 3,275 | 3,040 | 25,078 |
| October 23, 2025 | 3,155 | 3,200 | 3,200 | 3,240 | 3,155 | 21,616 |
| October 22, 2025 | 3,165 | 3,190 | 3,190 | 3,190 | 3,120 | 17,261 |
| October 21, 2025 | 3,190 | 3,165 | 3,165 | 3,190 | 3,130 | 17,066 |
| October 20, 2025 | 3,150 | 3,160 | 3,160 | 3,190 | 3,150 | 15,157 |
| October 17, 2025 | 3,150 | 3,180 | 3,180 | 3,185 | 3,150 | 7,763 |
| October 16, 2025 | 3,175 | 3,165 | 3,165 | 3,175 | 3,165 | 13,019 |
| October 15, 2025 | 3,155 | 3,175 | 3,175 | 3,185 | 3,145 | 14,713 |
| October 14, 2025 | 3,100 | 3,160 | 3,160 | 3,305 | 3,095 | 27,047 |
| October 13, 2025 | 3,070 | 3,130 | 3,130 | 3,150 | 3,010 | 35,043 |
| October 10, 2025 | 3,135 | 3,175 | 3,175 | 3,185 | 3,120 | 60,763 |
| October 02, 2025 | 3,310 | 3,170 | 3,170 | 3,320 | 3,100 | 186,299 |
| October 01, 2025 | 3,090 | 3,315 | 3,315 | 3,940 | 3,030 | 1.27M |
| September 30, 2025 | 3,080 | 3,090 | 3,090 | 3,115 | 3,050 | 13,250 |
| September 29, 2025 | 3,015 | 3,045 | 3,045 | 3,115 | 2,965 | 30,394 |
| September 26, 2025 | 3,030 | 2,965 | 2,965 | 3,030 | 2,950 | 13,957 |
| September 25, 2025 | 3,045 | 3,020 | 3,020 | 3,045 | 3,000 | 13,228 |
| September 24, 2025 | 3,075 | 3,035 | 3,035 | 3,095 | 3,015 | 9,771 |
| September 23, 2025 | 3,095 | 3,075 | 3,075 | 3,125 | 3,045 | 19,111 |
| September 22, 2025 | 3,145 | 3,105 | 3,105 | 3,155 | 3,040 | 10,198 |
| September 19, 2025 | 3,195 | 3,145 | 3,145 | 3,200 | 3,140 | 16,973 |
| September 18, 2025 | 3,115 | 3,210 | 3,210 | 3,220 | 3,100 | 12,535 |
| September 17, 2025 | 3,130 | 3,160 | 3,160 | 3,205 | 3,085 | 8,286 |
| September 16, 2025 | 3,140 | 3,130 | 3,130 | 3,140 | 3,100 | 12,114 |
| September 15, 2025 | 3,160 | 3,125 | 3,125 | 3,215 | 3,005 | 15,123 |
| September 12, 2025 | 3,120 | 3,160 | 3,160 | 3,220 | 3,120 | 13,232 |
| September 11, 2025 | 3,120 | 3,160 | 3,160 | 3,190 | 3,110 | 24,404 |
| September 10, 2025 | 3,140 | 3,140 | 3,140 | 3,140 | 3,070 | 11,536 |
| September 09, 2025 | 3,130 | 3,105 | 3,105 | 3,145 | 3,070 | 5,546 |
| September 08, 2025 | 3,085 | 3,135 | 3,135 | 3,170 | 3,035 | 8,655 |
| September 05, 2025 | 3,125 | 3,130 | 3,130 | 3,165 | 3,070 | 10,410 |