5,150.00
+160(+3.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,950 | 4,990 | 4,990 | 5,010 | 4,910 | 28,080 |
| December 03, 2025 | 4,900 | 4,995 | 4,995 | 5,030 | 4,900 | 18,139 |
| December 02, 2025 | 4,900 | 4,945 | 4,945 | 4,970 | 4,850 | 33,056 |
| December 01, 2025 | 5,070 | 4,935 | 4,935 | 5,100 | 4,870 | 60,265 |
| November 28, 2025 | 5,140 | 5,070 | 5,070 | 5,220 | 5,070 | 28,407 |
| November 27, 2025 | 5,140 | 5,150 | 5,150 | 5,310 | 5,070 | 65,278 |
| November 26, 2025 | 5,440 | 5,170 | 5,170 | 5,440 | 5,020 | 109,537 |
| November 25, 2025 | 5,130 | 5,290 | 5,290 | 5,460 | 5,120 | 77,534 |
| November 24, 2025 | 5,200 | 5,200 | 5,200 | 5,340 | 5,070 | 63,780 |
| November 21, 2025 | 4,925 | 5,200 | 5,200 | 5,240 | 4,875 | 126,305 |
| November 20, 2025 | 4,875 | 4,955 | 4,955 | 5,020 | 4,850 | 43,871 |
| November 19, 2025 | 4,880 | 4,885 | 4,885 | 4,940 | 4,775 | 45,193 |
| November 18, 2025 | 4,805 | 4,860 | 4,860 | 4,885 | 4,775 | 55,758 |
| November 17, 2025 | 4,545 | 4,855 | 4,855 | 4,920 | 4,545 | 208,831 |
| November 14, 2025 | 4,290 | 4,540 | 4,540 | 4,650 | 4,260 | 100,983 |
| November 13, 2025 | 4,300 | 4,290 | 4,290 | 4,330 | 4,280 | 8,479 |
| November 12, 2025 | 4,200 | 4,300 | 4,300 | 4,310 | 4,200 | 18,779 |
| November 11, 2025 | 4,255 | 4,225 | 4,225 | 4,260 | 4,205 | 24,068 |
| November 10, 2025 | 4,205 | 4,250 | 4,250 | 4,265 | 4,205 | 8,575 |
| November 07, 2025 | 4,265 | 4,205 | 4,205 | 4,270 | 4,185 | 6,928 |
| November 06, 2025 | 4,215 | 4,265 | 4,265 | 4,290 | 4,210 | 11,970 |
| November 05, 2025 | 4,260 | 4,260 | 4,260 | 4,340 | 3,980 | 65,197 |
| November 04, 2025 | 4,345 | 4,300 | 4,300 | 4,390 | 4,285 | 29,498 |
| November 03, 2025 | 4,330 | 4,385 | 4,385 | 4,390 | 4,305 | 46,001 |
| October 31, 2025 | 4,365 | 4,370 | 4,370 | 4,370 | 4,260 | 42,148 |
| October 30, 2025 | 4,350 | 4,345 | 4,345 | 4,365 | 4,290 | 23,303 |
| October 29, 2025 | 4,365 | 4,350 | 4,350 | 4,410 | 4,300 | 45,111 |
| October 28, 2025 | 4,315 | 4,350 | 4,350 | 4,365 | 4,285 | 22,535 |
| October 27, 2025 | 4,330 | 4,325 | 4,325 | 4,375 | 4,300 | 18,039 |
| October 24, 2025 | 4,330 | 4,335 | 4,335 | 4,335 | 4,285 | 18,112 |
| October 23, 2025 | 4,270 | 4,320 | 4,320 | 4,375 | 4,270 | 11,813 |
| October 22, 2025 | 4,240 | 4,305 | 4,305 | 4,495 | 4,240 | 14,241 |
| October 21, 2025 | 4,280 | 4,290 | 4,290 | 4,325 | 4,215 | 48,087 |
| October 20, 2025 | 4,295 | 4,295 | 4,295 | 4,370 | 4,280 | 19,275 |
| October 17, 2025 | 4,360 | 4,335 | 4,335 | 4,455 | 4,280 | 56,637 |
| October 16, 2025 | 4,470 | 4,395 | 4,395 | 4,500 | 4,395 | 61,480 |
| October 15, 2025 | 4,365 | 4,470 | 4,470 | 4,505 | 4,365 | 14,689 |
| October 14, 2025 | 4,505 | 4,410 | 4,410 | 4,510 | 4,380 | 16,471 |
| October 13, 2025 | 4,300 | 4,410 | 4,410 | 4,420 | 4,300 | 15,120 |
| October 10, 2025 | 4,500 | 4,380 | 4,380 | 4,500 | 4,335 | 12,263 |
| October 02, 2025 | 4,430 | 4,390 | 4,390 | 4,480 | 4,375 | 30,107 |
| October 01, 2025 | 4,585 | 4,415 | 4,415 | 4,585 | 4,400 | 30,501 |
| September 30, 2025 | 4,465 | 4,415 | 4,415 | 4,490 | 4,395 | 30,077 |
| September 29, 2025 | 4,495 | 4,415 | 4,415 | 4,570 | 4,415 | 15,845 |
| September 26, 2025 | 4,605 | 4,495 | 4,495 | 4,650 | 4,465 | 32,733 |
| September 25, 2025 | 4,605 | 4,605 | 4,605 | 4,610 | 4,515 | 20,638 |
| September 24, 2025 | 4,625 | 4,600 | 4,600 | 4,665 | 4,535 | 31,703 |
| September 23, 2025 | 4,730 | 4,620 | 4,620 | 4,730 | 4,620 | 32,677 |
| September 22, 2025 | 4,720 | 4,685 | 4,685 | 4,765 | 4,630 | 28,666 |
| September 19, 2025 | 4,700 | 4,710 | 4,710 | 4,725 | 4,655 | 24,053 |
| September 18, 2025 | 4,680 | 4,720 | 4,720 | 4,740 | 4,660 | 19,196 |
| September 17, 2025 | 4,670 | 4,675 | 4,675 | 4,740 | 4,630 | 10,700 |
| September 16, 2025 | 4,725 | 4,700 | 4,700 | 4,800 | 4,675 | 24,231 |
| September 15, 2025 | 4,880 | 4,725 | 4,725 | 4,880 | 4,670 | 16,513 |
| September 12, 2025 | 4,700 | 4,740 | 4,740 | 4,800 | 4,665 | 12,007 |
| September 11, 2025 | 4,760 | 4,705 | 4,705 | 4,765 | 4,645 | 27,020 |
| September 10, 2025 | 4,625 | 4,730 | 4,730 | 4,780 | 4,590 | 48,927 |
| September 09, 2025 | 4,535 | 4,650 | 4,650 | 4,950 | 4,535 | 138,950 |
| September 08, 2025 | 4,545 | 4,535 | 4,535 | 4,600 | 4,530 | 13,397 |
| September 05, 2025 | 4,540 | 4,545 | 4,545 | 4,640 | 4,510 | 12,936 |