3,815.00
-150(-3.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,985 | 3,815 | 3,815 | 4,000 | 3,805 | 155,933 |
| December 03, 2025 | 3,935 | 3,965 | 3,965 | 3,965 | 3,935 | 35,797 |
| December 02, 2025 | 3,925 | 3,945 | 3,945 | 4,015 | 3,925 | 70,718 |
| December 01, 2025 | 3,865 | 3,925 | 3,925 | 3,930 | 3,860 | 61,808 |
| November 28, 2025 | 3,810 | 3,860 | 3,860 | 3,860 | 3,810 | 39,980 |
| November 27, 2025 | 3,805 | 3,830 | 3,830 | 3,840 | 3,800 | 40,499 |
| November 26, 2025 | 3,765 | 3,810 | 3,810 | 3,835 | 3,760 | 65,017 |
| November 25, 2025 | 3,745 | 3,750 | 3,750 | 3,800 | 3,720 | 68,075 |
| November 24, 2025 | 3,690 | 3,750 | 3,750 | 3,765 | 3,685 | 64,291 |
| November 21, 2025 | 3,795 | 3,690 | 3,690 | 3,795 | 3,665 | 112,904 |
| November 20, 2025 | 3,780 | 3,795 | 3,795 | 3,835 | 3,725 | 50,176 |
| November 19, 2025 | 3,695 | 3,780 | 3,780 | 3,805 | 3,695 | 110,454 |
| November 18, 2025 | 3,865 | 3,720 | 3,720 | 3,865 | 3,720 | 128,698 |
| November 17, 2025 | 3,965 | 3,845 | 3,845 | 3,970 | 3,835 | 115,209 |
| November 14, 2025 | 3,980 | 3,935 | 3,935 | 4,010 | 3,910 | 66,109 |
| November 13, 2025 | 3,975 | 3,975 | 3,975 | 4,020 | 3,965 | 68,440 |
| November 12, 2025 | 3,860 | 3,970 | 3,970 | 3,975 | 3,825 | 74,294 |
| November 11, 2025 | 3,885 | 3,855 | 3,855 | 3,930 | 3,840 | 79,853 |
| November 10, 2025 | 3,755 | 3,890 | 3,890 | 3,900 | 3,725 | 92,851 |
| November 07, 2025 | 3,885 | 3,725 | 3,725 | 3,890 | 3,665 | 197,081 |
| November 06, 2025 | 3,900 | 3,925 | 3,925 | 3,950 | 3,855 | 41,244 |
| November 05, 2025 | 3,900 | 3,855 | 3,855 | 3,900 | 3,795 | 129,074 |
| November 04, 2025 | 3,920 | 3,915 | 3,915 | 3,940 | 3,865 | 183,195 |
| November 03, 2025 | 4,000 | 3,930 | 3,930 | 4,000 | 3,930 | 192,739 |
| October 31, 2025 | 4,100 | 3,990 | 3,990 | 4,120 | 3,970 | 284,894 |
| October 30, 2025 | 4,055 | 4,105 | 4,105 | 4,130 | 4,040 | 323,745 |
| October 29, 2025 | 4,000 | 4,045 | 4,045 | 4,125 | 3,970 | 218,550 |
| October 28, 2025 | 4,000 | 3,955 | 3,955 | 4,030 | 3,955 | 120,994 |
| October 27, 2025 | 3,930 | 4,000 | 4,000 | 4,040 | 3,915 | 140,465 |
| October 24, 2025 | 3,925 | 3,930 | 3,930 | 3,980 | 3,905 | 123,068 |
| October 23, 2025 | 3,900 | 3,920 | 3,920 | 3,970 | 3,890 | 127,433 |
| October 22, 2025 | 3,880 | 3,900 | 3,900 | 3,905 | 3,815 | 80,972 |
| October 21, 2025 | 3,905 | 3,875 | 3,875 | 3,950 | 3,845 | 213,738 |
| October 20, 2025 | 3,775 | 3,900 | 3,900 | 3,900 | 3,775 | 106,244 |
| October 17, 2025 | 3,770 | 3,765 | 3,765 | 3,805 | 3,755 | 151,312 |
| October 16, 2025 | 3,825 | 3,750 | 3,750 | 3,835 | 3,740 | 152,391 |
| October 15, 2025 | 3,850 | 3,825 | 3,825 | 3,885 | 3,795 | 142,999 |
| October 14, 2025 | 3,785 | 3,850 | 3,850 | 3,850 | 3,785 | 206,873 |
| October 13, 2025 | 3,720 | 3,755 | 3,755 | 3,790 | 3,675 | 66,360 |
| October 10, 2025 | 3,730 | 3,755 | 3,755 | 3,765 | 3,625 | 200,446 |
| October 02, 2025 | 3,695 | 3,730 | 3,730 | 3,760 | 3,695 | 135,421 |
| October 01, 2025 | 3,890 | 3,695 | 3,695 | 3,905 | 3,690 | 416,126 |
| September 30, 2025 | 3,935 | 3,925 | 3,925 | 3,935 | 3,850 | 97,083 |
| September 29, 2025 | 3,850 | 3,910 | 3,910 | 3,935 | 3,850 | 41,561 |
| September 26, 2025 | 3,905 | 3,850 | 3,850 | 3,910 | 3,840 | 115,263 |
| September 25, 2025 | 3,990 | 3,905 | 3,905 | 4,005 | 3,880 | 221,456 |
| September 24, 2025 | 4,025 | 3,990 | 3,990 | 4,050 | 3,940 | 177,508 |
| September 23, 2025 | 4,100 | 4,020 | 4,020 | 4,100 | 4,005 | 111,281 |
| September 22, 2025 | 4,115 | 4,095 | 4,095 | 4,125 | 4,015 | 89,163 |
| September 19, 2025 | 4,165 | 4,105 | 4,105 | 4,165 | 4,080 | 129,225 |
| September 18, 2025 | 4,200 | 4,185 | 4,185 | 4,265 | 4,150 | 134,177 |
| September 17, 2025 | 4,280 | 4,200 | 4,200 | 4,280 | 4,145 | 114,018 |
| September 16, 2025 | 4,265 | 4,285 | 4,285 | 4,295 | 4,240 | 69,330 |
| September 15, 2025 | 4,325 | 4,295 | 4,295 | 4,350 | 4,235 | 67,003 |
| September 12, 2025 | 4,385 | 4,340 | 4,340 | 4,390 | 4,340 | 66,689 |
| September 11, 2025 | 4,450 | 4,380 | 4,380 | 4,470 | 4,360 | 55,528 |
| September 10, 2025 | 4,465 | 4,470 | 4,470 | 4,510 | 4,460 | 68,936 |
| September 09, 2025 | 4,355 | 4,460 | 4,460 | 4,460 | 4,335 | 75,613 |
| September 08, 2025 | 4,245 | 4,350 | 4,350 | 4,375 | 4,245 | 99,842 |
| September 05, 2025 | 4,285 | 4,235 | 4,235 | 4,315 | 4,235 | 46,120 |
