4,910.00
-10(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,030 | 4,920 | 4,920 | 5,030 | 4,855 | 53,636 |
| December 03, 2025 | 4,980 | 5,000 | 5,000 | 5,050 | 4,980 | 45,451 |
| December 02, 2025 | 5,020 | 5,020 | 5,020 | 5,040 | 4,975 | 37,213 |
| December 01, 2025 | 5,030 | 5,030 | 5,030 | 5,080 | 5,000 | 39,822 |
| November 28, 2025 | 4,945 | 5,000 | 5,000 | 5,060 | 4,945 | 63,940 |
| November 27, 2025 | 4,930 | 4,905 | 4,905 | 4,990 | 4,900 | 35,919 |
| November 26, 2025 | 4,865 | 4,945 | 4,945 | 4,975 | 4,835 | 41,847 |
| November 25, 2025 | 4,860 | 4,865 | 4,865 | 4,930 | 4,810 | 39,897 |
| November 24, 2025 | 4,895 | 4,855 | 4,855 | 4,925 | 4,820 | 31,832 |
| November 21, 2025 | 4,860 | 4,895 | 4,895 | 4,895 | 4,795 | 44,111 |
| November 20, 2025 | 4,790 | 4,885 | 4,885 | 4,950 | 4,790 | 47,396 |
| November 19, 2025 | 4,925 | 4,790 | 4,790 | 4,925 | 4,780 | 73,165 |
| November 18, 2025 | 4,995 | 4,875 | 4,875 | 4,995 | 4,865 | 48,963 |
| November 17, 2025 | 4,910 | 4,995 | 4,995 | 5,010 | 4,850 | 75,664 |
| November 14, 2025 | 4,865 | 4,885 | 4,885 | 4,980 | 4,865 | 53,033 |
| November 13, 2025 | 4,910 | 4,990 | 4,990 | 5,050 | 4,895 | 60,716 |
| November 12, 2025 | 4,820 | 4,975 | 4,975 | 4,995 | 4,820 | 45,514 |
| November 11, 2025 | 4,960 | 4,860 | 4,860 | 5,040 | 4,830 | 71,322 |
| November 10, 2025 | 4,920 | 4,960 | 4,960 | 4,990 | 4,870 | 50,855 |
| November 07, 2025 | 4,910 | 4,905 | 4,905 | 4,920 | 4,750 | 55,306 |
| November 06, 2025 | 4,920 | 4,920 | 4,920 | 4,990 | 4,855 | 61,639 |
| November 05, 2025 | 4,995 | 4,910 | 4,910 | 5,000 | 4,740 | 122,221 |
| November 04, 2025 | 4,980 | 4,995 | 4,995 | 5,080 | 4,955 | 108,817 |
| November 03, 2025 | 5,100 | 4,975 | 4,975 | 5,180 | 4,970 | 193,618 |
| October 31, 2025 | 5,100 | 5,140 | 5,140 | 5,170 | 5,060 | 89,382 |
| October 30, 2025 | 5,300 | 5,120 | 5,120 | 5,300 | 5,100 | 192,305 |
| October 29, 2025 | 5,310 | 5,270 | 5,270 | 5,320 | 5,260 | 111,276 |
| October 28, 2025 | 5,320 | 5,310 | 5,310 | 5,370 | 5,250 | 64,648 |
| October 27, 2025 | 5,310 | 5,320 | 5,320 | 5,380 | 5,300 | 78,335 |
| October 24, 2025 | 5,290 | 5,300 | 5,300 | 5,320 | 5,270 | 70,574 |
| October 23, 2025 | 5,320 | 5,270 | 5,270 | 5,340 | 5,250 | 52,421 |
| October 22, 2025 | 5,280 | 5,320 | 5,320 | 5,330 | 5,250 | 79,373 |
| October 21, 2025 | 5,320 | 5,270 | 5,270 | 5,440 | 5,270 | 108,191 |
| October 20, 2025 | 5,290 | 5,320 | 5,320 | 5,360 | 5,250 | 112,168 |
| October 17, 2025 | 5,360 | 5,280 | 5,280 | 5,400 | 5,270 | 102,855 |
| October 16, 2025 | 5,400 | 5,360 | 5,360 | 5,450 | 5,340 | 84,234 |
| October 15, 2025 | 5,360 | 5,410 | 5,410 | 5,420 | 5,360 | 55,915 |
| October 14, 2025 | 5,370 | 5,360 | 5,360 | 5,420 | 5,280 | 106,685 |
| October 13, 2025 | 5,270 | 5,350 | 5,350 | 5,360 | 5,210 | 107,168 |
| October 10, 2025 | 5,310 | 5,340 | 5,340 | 5,360 | 5,290 | 146,033 |
| October 02, 2025 | 5,240 | 5,310 | 5,310 | 5,350 | 5,240 | 251,187 |
| October 01, 2025 | 5,250 | 5,260 | 5,260 | 5,950 | 5,210 | 2.81M |
| September 30, 2025 | 5,280 | 5,230 | 5,230 | 5,320 | 5,200 | 84,024 |
| September 29, 2025 | 5,220 | 5,280 | 5,280 | 5,350 | 5,220 | 74,079 |
| September 26, 2025 | 5,370 | 5,220 | 5,220 | 5,380 | 5,190 | 155,252 |
| September 25, 2025 | 5,380 | 5,370 | 5,370 | 5,420 | 5,330 | 58,896 |
| September 24, 2025 | 5,390 | 5,350 | 5,350 | 5,440 | 5,320 | 128,441 |
| September 23, 2025 | 5,490 | 5,410 | 5,410 | 5,490 | 5,400 | 135,425 |
| September 22, 2025 | 5,500 | 5,500 | 5,500 | 5,550 | 5,470 | 91,161 |
| September 19, 2025 | 5,570 | 5,500 | 5,500 | 5,580 | 5,500 | 93,650 |
| September 18, 2025 | 5,560 | 5,590 | 5,590 | 5,610 | 5,540 | 100,314 |
| September 17, 2025 | 5,550 | 5,540 | 5,540 | 5,570 | 5,510 | 81,597 |
| September 16, 2025 | 5,550 | 5,570 | 5,570 | 5,610 | 5,540 | 118,211 |
| September 15, 2025 | 5,630 | 5,550 | 5,550 | 5,630 | 5,530 | 123,983 |
| September 12, 2025 | 5,560 | 5,590 | 5,590 | 5,600 | 5,550 | 163,004 |
| September 11, 2025 | 5,560 | 5,560 | 5,560 | 5,600 | 5,520 | 130,842 |
| September 10, 2025 | 5,510 | 5,550 | 5,550 | 5,560 | 5,500 | 125,196 |
| September 09, 2025 | 5,520 | 5,510 | 5,510 | 5,560 | 5,480 | 137,440 |
| September 08, 2025 | 5,520 | 5,530 | 5,530 | 5,560 | 5,470 | 151,476 |
| September 05, 2025 | 5,500 | 5,510 | 5,510 | 5,610 | 5,480 | 181,310 |
