4,570.00
-35(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 4,610 | 4,570 | 4,570 | 4,720 | 4,435 | 97,955 |
| December 08, 2025 | 4,690 | 4,605 | 4,605 | 4,695 | 4,505 | 162,132 |
| December 05, 2025 | 4,040 | 4,745 | 4,745 | 5,180 | 4,000 | 2.27M |
| December 04, 2025 | 4,020 | 4,040 | 4,040 | 4,085 | 4,020 | 5,924 |
| December 03, 2025 | 4,060 | 4,030 | 4,030 | 4,060 | 3,990 | 17,529 |
| December 02, 2025 | 4,090 | 4,065 | 4,065 | 4,090 | 4,010 | 17,254 |
| December 01, 2025 | 4,130 | 4,095 | 4,095 | 4,130 | 4,060 | 10,361 |
| November 28, 2025 | 4,115 | 4,120 | 4,120 | 4,155 | 4,100 | 4,135 |
| November 27, 2025 | 4,215 | 4,100 | 4,100 | 4,270 | 4,100 | 9,605 |
| November 26, 2025 | 4,215 | 4,220 | 4,220 | 4,255 | 4,190 | 5,048 |
| November 25, 2025 | 4,270 | 4,215 | 4,215 | 4,360 | 4,165 | 11,743 |
| November 24, 2025 | 4,375 | 4,270 | 4,270 | 4,645 | 4,225 | 7,447 |
| November 21, 2025 | 4,405 | 4,300 | 4,300 | 4,405 | 4,175 | 11,582 |
| November 20, 2025 | 4,355 | 4,375 | 4,375 | 4,490 | 4,350 | 4,339 |
| November 19, 2025 | 4,360 | 4,355 | 4,355 | 4,360 | 4,225 | 2,956 |
| November 18, 2025 | 4,460 | 4,355 | 4,355 | 4,460 | 4,290 | 13,205 |
| November 17, 2025 | 4,425 | 4,475 | 4,475 | 4,515 | 4,335 | 9,951 |
| November 14, 2025 | 4,460 | 4,445 | 4,445 | 4,520 | 4,340 | 9,956 |
| November 13, 2025 | 4,400 | 4,460 | 4,460 | 4,595 | 4,375 | 7,345 |
| November 12, 2025 | 4,295 | 4,425 | 4,425 | 4,480 | 4,295 | 6,948 |
| November 11, 2025 | 4,255 | 4,295 | 4,295 | 4,320 | 4,180 | 9,676 |
| November 10, 2025 | 4,265 | 4,290 | 4,290 | 4,315 | 4,180 | 8,136 |
| November 07, 2025 | 4,340 | 4,265 | 4,265 | 4,340 | 4,172 | 15,929 |
| November 06, 2025 | 4,345 | 4,350 | 4,350 | 4,445 | 4,270 | 13,527 |
| November 05, 2025 | 4,260 | 4,375 | 4,375 | 4,880 | 4,030 | 99,814 |
| November 04, 2025 | 4,310 | 4,260 | 4,260 | 4,445 | 4,235 | 13,928 |
| November 03, 2025 | 4,515 | 4,310 | 4,310 | 4,525 | 4,310 | 20,292 |
| October 31, 2025 | 4,470 | 4,460 | 4,460 | 4,470 | 4,335 | 9,645 |
| October 30, 2025 | 4,540 | 4,420 | 4,420 | 4,540 | 4,320 | 25,491 |
| October 29, 2025 | 4,555 | 4,540 | 4,540 | 4,615 | 4,460 | 6,679 |
| October 28, 2025 | 4,570 | 4,540 | 4,540 | 4,620 | 4,500 | 11,338 |
| October 27, 2025 | 4,625 | 4,575 | 4,575 | 4,625 | 4,525 | 9,951 |
| October 24, 2025 | 4,665 | 4,625 | 4,625 | 4,725 | 4,545 | 27,934 |
| October 23, 2025 | 4,725 | 4,700 | 4,700 | 4,725 | 4,660 | 8,003 |
| October 22, 2025 | 4,710 | 4,725 | 4,725 | 4,730 | 4,595 | 24,033 |
| October 21, 2025 | 4,750 | 4,730 | 4,730 | 4,800 | 4,730 | 9,940 |
| October 20, 2025 | 4,695 | 4,825 | 4,825 | 4,850 | 4,630 | 32,051 |
| October 17, 2025 | 4,900 | 4,695 | 4,695 | 4,900 | 4,560 | 59,839 |
| October 16, 2025 | 4,925 | 4,730 | 4,730 | 4,940 | 4,690 | 21,073 |
| October 15, 2025 | 4,900 | 4,880 | 4,880 | 5,000 | 4,770 | 5,636 |
| October 14, 2025 | 4,600 | 4,820 | 4,820 | 4,900 | 4,590 | 18,705 |
| October 13, 2025 | 4,720 | 4,600 | 4,600 | 4,870 | 4,530 | 34,831 |
| October 10, 2025 | 4,765 | 4,720 | 4,720 | 4,790 | 4,605 | 11,804 |
| October 02, 2025 | 4,820 | 4,800 | 4,800 | 4,820 | 4,717 | 8,269 |
| October 01, 2025 | 4,895 | 4,820 | 4,820 | 5,010 | 4,815 | 7,464 |
| September 30, 2025 | 4,925 | 4,895 | 4,895 | 4,935 | 4,805 | 2,442 |
| September 29, 2025 | 4,785 | 4,920 | 4,920 | 4,940 | 4,740 | 7,713 |
| September 26, 2025 | 4,805 | 4,790 | 4,790 | 4,805 | 4,675 | 12,572 |
| September 25, 2025 | 4,645 | 4,805 | 4,805 | 4,880 | 4,580 | 22,448 |
| September 24, 2025 | 4,800 | 4,600 | 4,600 | 4,925 | 4,570 | 58,289 |
| September 23, 2025 | 4,950 | 4,800 | 4,800 | 4,950 | 4,720 | 27,615 |
| September 22, 2025 | 4,975 | 4,875 | 4,875 | 4,975 | 4,865 | 10,207 |
| September 19, 2025 | 5,000 | 4,975 | 4,975 | 5,000 | 4,900 | 4,469 |
| September 18, 2025 | 5,050 | 4,930 | 4,930 | 5,050 | 4,810 | 23,484 |
| September 17, 2025 | 5,030 | 4,900 | 4,900 | 5,030 | 4,860 | 8,330 |
| September 16, 2025 | 4,980 | 4,900 | 4,900 | 4,995 | 4,860 | 19,717 |
| September 15, 2025 | 5,050 | 4,980 | 4,980 | 5,050 | 4,970 | 14,854 |
| September 12, 2025 | 5,030 | 5,050 | 5,050 | 5,150 | 4,920 | 44,423 |
| September 11, 2025 | 5,130 | 5,020 | 5,020 | 5,140 | 4,950 | 8,551 |
| September 10, 2025 | 4,970 | 5,030 | 5,030 | 5,030 | 4,920 | 14,921 |