4,140.00
+10(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,045 | 4,130 | 4,130 | 4,155 | 4,045 | 75,172 |
| December 03, 2025 | 4,070 | 4,070 | 4,070 | 4,150 | 4,060 | 66,128 |
| December 02, 2025 | 4,050 | 4,070 | 4,070 | 4,090 | 4,030 | 31,420 |
| December 01, 2025 | 4,040 | 4,080 | 4,080 | 4,150 | 3,995 | 60,102 |
| November 28, 2025 | 3,835 | 4,035 | 4,035 | 4,100 | 3,835 | 73,657 |
| November 27, 2025 | 3,895 | 3,855 | 3,855 | 3,935 | 3,850 | 29,613 |
| November 26, 2025 | 3,840 | 3,915 | 3,915 | 3,940 | 3,840 | 45,053 |
| November 25, 2025 | 3,810 | 3,835 | 3,835 | 3,890 | 3,810 | 27,048 |
| November 24, 2025 | 3,920 | 3,810 | 3,810 | 3,920 | 3,810 | 65,108 |
| November 21, 2025 | 3,950 | 3,900 | 3,900 | 3,970 | 3,895 | 41,576 |
| November 20, 2025 | 3,900 | 3,970 | 3,970 | 4,000 | 3,890 | 33,858 |
| November 19, 2025 | 3,915 | 3,895 | 3,895 | 4,025 | 3,890 | 90,483 |
| November 18, 2025 | 3,980 | 3,950 | 3,950 | 4,025 | 3,910 | 62,247 |
| November 17, 2025 | 4,110 | 4,030 | 4,030 | 4,240 | 3,985 | 64,869 |
| November 14, 2025 | 4,135 | 4,110 | 4,110 | 4,195 | 4,065 | 68,634 |
| November 13, 2025 | 4,100 | 4,140 | 4,140 | 4,170 | 4,075 | 48,696 |
| November 12, 2025 | 4,110 | 4,100 | 4,100 | 4,135 | 4,020 | 93,910 |
| November 11, 2025 | 4,060 | 4,005 | 4,005 | 4,145 | 3,995 | 74,975 |
| November 10, 2025 | 4,000 | 4,060 | 4,060 | 4,090 | 3,995 | 55,499 |
| November 07, 2025 | 4,070 | 4,005 | 4,005 | 4,080 | 3,950 | 74,870 |
| November 06, 2025 | 3,955 | 4,065 | 4,065 | 4,100 | 3,955 | 116,289 |
| November 05, 2025 | 3,985 | 3,915 | 3,915 | 3,985 | 3,875 | 161,326 |
| November 04, 2025 | 3,875 | 3,985 | 3,985 | 4,060 | 3,870 | 93,342 |
| November 03, 2025 | 4,000 | 3,890 | 3,890 | 4,030 | 3,865 | 272,277 |
| October 31, 2025 | 4,010 | 4,035 | 4,035 | 4,150 | 3,985 | 95,488 |
| October 30, 2025 | 4,110 | 4,080 | 4,080 | 4,150 | 4,035 | 87,615 |
| October 29, 2025 | 4,135 | 4,150 | 4,150 | 4,170 | 4,065 | 83,308 |
| October 28, 2025 | 4,160 | 4,155 | 4,155 | 4,210 | 4,145 | 61,636 |
| October 27, 2025 | 4,035 | 4,190 | 4,190 | 4,190 | 4,030 | 135,549 |
| October 24, 2025 | 4,070 | 4,035 | 4,035 | 4,090 | 4,010 | 66,273 |
| October 23, 2025 | 4,045 | 4,065 | 4,065 | 4,125 | 4,045 | 59,499 |
| October 22, 2025 | 4,070 | 4,095 | 4,095 | 4,110 | 4,020 | 47,305 |
| October 21, 2025 | 4,055 | 4,080 | 4,080 | 4,150 | 4,045 | 47,652 |
| October 20, 2025 | 4,055 | 4,080 | 4,080 | 4,215 | 4,025 | 39,985 |
| October 17, 2025 | 4,120 | 4,055 | 4,055 | 4,140 | 4,030 | 85,340 |
| October 16, 2025 | 4,110 | 4,160 | 4,160 | 4,200 | 4,100 | 52,800 |
| October 15, 2025 | 4,110 | 4,135 | 4,135 | 4,185 | 4,060 | 42,699 |
| October 14, 2025 | 4,140 | 4,110 | 4,110 | 4,205 | 4,045 | 84,361 |
| October 13, 2025 | 4,090 | 4,180 | 4,180 | 4,210 | 4,020 | 98,467 |
| October 10, 2025 | 4,390 | 4,200 | 4,200 | 4,440 | 4,200 | 132,943 |
| October 02, 2025 | 4,380 | 4,390 | 4,390 | 4,410 | 4,330 | 70,088 |
| October 01, 2025 | 4,330 | 4,330 | 4,330 | 4,380 | 4,280 | 82,487 |
| September 30, 2025 | 4,420 | 4,335 | 4,335 | 4,500 | 4,330 | 65,881 |
| September 29, 2025 | 4,390 | 4,420 | 4,420 | 4,515 | 4,385 | 83,958 |
| September 26, 2025 | 4,430 | 4,390 | 4,390 | 4,440 | 4,320 | 75,541 |
| September 25, 2025 | 4,485 | 4,430 | 4,430 | 4,495 | 4,420 | 36,586 |
| September 24, 2025 | 4,515 | 4,460 | 4,460 | 4,520 | 4,445 | 47,512 |
| September 23, 2025 | 4,555 | 4,530 | 4,530 | 4,570 | 4,430 | 86,446 |
| September 22, 2025 | 4,590 | 4,570 | 4,570 | 4,600 | 4,525 | 61,534 |
| September 19, 2025 | 4,515 | 4,590 | 4,590 | 4,630 | 4,495 | 129,089 |
| September 18, 2025 | 4,485 | 4,495 | 4,495 | 4,520 | 4,470 | 55,821 |
| September 17, 2025 | 4,535 | 4,485 | 4,485 | 4,535 | 4,460 | 50,581 |
| September 16, 2025 | 4,505 | 4,535 | 4,535 | 4,555 | 4,490 | 70,648 |
| September 15, 2025 | 4,500 | 4,505 | 4,505 | 4,550 | 4,470 | 67,973 |
| September 12, 2025 | 4,570 | 4,500 | 4,500 | 4,570 | 4,465 | 79,223 |
| September 11, 2025 | 4,555 | 4,570 | 4,570 | 4,585 | 4,535 | 84,564 |
| September 10, 2025 | 4,510 | 4,545 | 4,545 | 4,580 | 4,465 | 98,781 |
| September 09, 2025 | 4,480 | 4,500 | 4,500 | 4,520 | 4,445 | 48,459 |
| September 08, 2025 | 4,395 | 4,510 | 4,510 | 4,545 | 4,390 | 156,306 |
| September 05, 2025 | 4,330 | 4,395 | 4,395 | 4,410 | 4,295 | 65,791 |