5,020.00
+35(+0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,985 | 5,020 | 5,020 | 5,050 | 4,985 | 13,152 |
| December 04, 2025 | 5,040 | 4,985 | 4,985 | 5,080 | 4,980 | 11,675 |
| December 03, 2025 | 5,000 | 5,030 | 5,030 | 5,050 | 4,970 | 5,668 |
| December 02, 2025 | 4,930 | 4,965 | 4,965 | 4,990 | 4,910 | 9,551 |
| December 01, 2025 | 4,950 | 4,930 | 4,930 | 4,985 | 4,930 | 8,159 |
| November 28, 2025 | 4,955 | 4,950 | 4,950 | 4,970 | 4,905 | 33,911 |
| November 27, 2025 | 4,935 | 4,915 | 4,915 | 4,965 | 4,915 | 2,917 |
| November 26, 2025 | 4,880 | 4,935 | 4,935 | 4,940 | 4,865 | 11,131 |
| November 25, 2025 | 4,955 | 4,880 | 4,880 | 4,975 | 4,875 | 15,742 |
| November 24, 2025 | 4,970 | 4,950 | 4,950 | 5,030 | 4,945 | 11,047 |
| November 21, 2025 | 5,010 | 4,985 | 4,985 | 5,010 | 4,880 | 30,141 |
| November 20, 2025 | 4,945 | 5,010 | 5,010 | 5,080 | 4,930 | 17,972 |
| November 19, 2025 | 4,970 | 4,945 | 4,945 | 4,975 | 4,890 | 18,861 |
| November 18, 2025 | 5,050 | 4,970 | 4,970 | 5,060 | 4,905 | 35,089 |
| November 17, 2025 | 5,130 | 5,030 | 5,030 | 5,140 | 4,980 | 64,135 |
| November 14, 2025 | 5,140 | 5,130 | 5,130 | 5,180 | 5,090 | 17,113 |
| November 13, 2025 | 5,180 | 5,160 | 5,160 | 5,200 | 5,130 | 13,396 |
| November 12, 2025 | 5,060 | 5,180 | 5,180 | 5,220 | 5,050 | 36,889 |
| November 11, 2025 | 5,070 | 5,050 | 5,050 | 5,160 | 5,050 | 16,054 |
| November 10, 2025 | 5,050 | 5,070 | 5,070 | 5,160 | 5,000 | 20,309 |
| November 07, 2025 | 5,000 | 5,050 | 5,050 | 5,050 | 4,950 | 22,523 |
| November 06, 2025 | 5,000 | 5,050 | 5,050 | 5,050 | 4,965 | 21,573 |
| November 05, 2025 | 5,070 | 5,010 | 5,010 | 5,070 | 4,930 | 70,088 |
| November 04, 2025 | 5,060 | 5,070 | 5,070 | 5,120 | 5,000 | 43,552 |
| November 03, 2025 | 5,140 | 5,080 | 5,080 | 5,150 | 5,070 | 35,553 |
| October 31, 2025 | 5,230 | 5,140 | 5,140 | 5,240 | 5,140 | 44,911 |
| October 30, 2025 | 5,280 | 5,240 | 5,240 | 5,310 | 5,220 | 34,298 |
| October 29, 2025 | 5,330 | 5,280 | 5,280 | 5,330 | 5,250 | 39,472 |
| October 28, 2025 | 5,340 | 5,330 | 5,330 | 5,350 | 5,270 | 36,956 |
| October 27, 2025 | 5,350 | 5,340 | 5,340 | 5,370 | 5,290 | 27,013 |
| October 24, 2025 | 5,380 | 5,350 | 5,350 | 5,380 | 5,310 | 21,800 |
| October 23, 2025 | 5,340 | 5,370 | 5,370 | 5,460 | 5,310 | 20,689 |
| October 22, 2025 | 5,310 | 5,330 | 5,330 | 5,350 | 5,250 | 45,686 |
| October 21, 2025 | 5,320 | 5,310 | 5,310 | 5,350 | 5,290 | 26,993 |
| October 20, 2025 | 5,370 | 5,300 | 5,300 | 5,370 | 5,260 | 73,798 |
| October 17, 2025 | 5,420 | 5,370 | 5,370 | 5,420 | 5,350 | 12,986 |
| October 16, 2025 | 5,390 | 5,420 | 5,420 | 5,460 | 5,390 | 17,856 |
| October 15, 2025 | 5,320 | 5,380 | 5,380 | 5,390 | 5,300 | 22,713 |
| October 14, 2025 | 5,390 | 5,310 | 5,310 | 5,390 | 5,260 | 49,326 |
| October 13, 2025 | 5,300 | 5,400 | 5,400 | 5,430 | 5,230 | 30,047 |
| October 10, 2025 | 5,420 | 5,350 | 5,350 | 5,470 | 5,310 | 56,400 |
| October 02, 2025 | 5,440 | 5,440 | 5,440 | 5,500 | 5,410 | 21,206 |
| October 01, 2025 | 5,500 | 5,440 | 5,440 | 5,580 | 5,400 | 31,277 |
| September 30, 2025 | 5,520 | 5,480 | 5,480 | 5,540 | 5,480 | 8,094 |
| September 29, 2025 | 5,450 | 5,510 | 5,510 | 5,550 | 5,450 | 10,704 |
| September 26, 2025 | 5,550 | 5,450 | 5,450 | 5,550 | 5,440 | 24,414 |
| September 25, 2025 | 5,510 | 5,540 | 5,540 | 5,610 | 5,510 | 20,080 |
| September 24, 2025 | 5,600 | 5,550 | 5,550 | 5,600 | 5,520 | 15,429 |
| September 23, 2025 | 5,650 | 5,600 | 5,600 | 5,660 | 5,560 | 28,047 |
| September 22, 2025 | 5,680 | 5,650 | 5,650 | 5,750 | 5,610 | 35,692 |
| September 19, 2025 | 5,770 | 5,720 | 5,720 | 5,780 | 5,640 | 36,378 |
| September 18, 2025 | 5,770 | 5,780 | 5,780 | 5,820 | 5,720 | 27,321 |
| September 17, 2025 | 5,860 | 5,770 | 5,770 | 5,870 | 5,730 | 39,016 |
| September 16, 2025 | 6,000 | 5,870 | 5,870 | 6,000 | 5,790 | 54,707 |
| September 15, 2025 | 6,020 | 5,980 | 5,980 | 6,020 | 5,890 | 61,311 |
| September 12, 2025 | 6,200 | 6,020 | 6,020 | 6,250 | 6,000 | 64,315 |
| September 11, 2025 | 6,160 | 6,210 | 6,210 | 6,300 | 6,070 | 89,417 |
| September 10, 2025 | 6,010 | 6,170 | 6,170 | 6,240 | 5,950 | 155,378 |
| September 09, 2025 | 6,070 | 6,010 | 6,010 | 6,230 | 5,970 | 297,511 |
| September 08, 2025 | 5,620 | 6,040 | 6,040 | 6,440 | 5,620 | 429,120 |