3,705.00
+40(+1.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,790 | 3,665 | 3,665 | 3,800 | 3,650 | 2.98M |
| December 03, 2025 | 3,850 | 3,790 | 3,790 | 3,865 | 3,715 | 3.23M |
| December 02, 2025 | 3,720 | 3,840 | 3,840 | 3,865 | 3,720 | 4.58M |
| December 01, 2025 | 4,035 | 3,720 | 3,720 | 4,040 | 3,715 | 6.63M |
| November 28, 2025 | 3,980 | 4,010 | 4,010 | 4,085 | 3,930 | 7.22M |
| November 27, 2025 | 3,830 | 3,920 | 3,920 | 4,045 | 3,785 | 9.75M |
| November 26, 2025 | 3,660 | 3,780 | 3,780 | 3,845 | 3,650 | 5.36M |
| November 25, 2025 | 3,700 | 3,630 | 3,630 | 3,850 | 3,620 | 6.54M |
| November 24, 2025 | 3,870 | 3,645 | 3,645 | 3,870 | 3,645 | 4.92M |
| November 21, 2025 | 3,780 | 3,820 | 3,820 | 3,935 | 3,765 | 7.31M |
| November 20, 2025 | 3,395 | 3,940 | 3,940 | 4,190 | 3,395 | 45.32M |
| November 19, 2025 | 3,380 | 3,340 | 3,340 | 3,410 | 3,285 | 2.57M |
| November 18, 2025 | 3,580 | 3,375 | 3,375 | 3,680 | 3,350 | 3.89M |
| November 17, 2025 | 3,655 | 3,605 | 3,605 | 3,760 | 3,575 | 2.75M |
| November 14, 2025 | 3,700 | 3,600 | 3,600 | 3,745 | 3,570 | 3.68M |
| November 13, 2025 | 3,955 | 3,800 | 3,800 | 3,960 | 3,770 | 5.32M |
| November 12, 2025 | 3,925 | 3,955 | 3,955 | 4,115 | 3,860 | 4.72M |
| November 11, 2025 | 4,095 | 3,925 | 3,925 | 4,165 | 3,855 | 6.3M |
| November 10, 2025 | 4,000 | 4,040 | 4,040 | 4,120 | 3,880 | 4.73M |
| November 07, 2025 | 3,760 | 3,985 | 3,985 | 4,155 | 3,750 | 9.83M |
| November 06, 2025 | 4,310 | 3,890 | 3,890 | 4,315 | 3,880 | 8.45M |
| November 05, 2025 | 4,060 | 4,225 | 4,225 | 4,335 | 3,910 | 16.75M |
| November 04, 2025 | 4,340 | 4,255 | 4,255 | 4,460 | 4,165 | 22.59M |
| November 03, 2025 | 3,825 | 4,220 | 4,220 | 4,515 | 3,780 | 58.92M |
| October 31, 2025 | 3,685 | 3,650 | 3,650 | 3,935 | 3,570 | 26.77M |
| October 30, 2025 | 3,610 | 3,640 | 3,640 | 3,845 | 3,510 | 25.7M |
| October 29, 2025 | 3,205 | 3,525 | 3,525 | 3,615 | 3,205 | 30.96M |
| October 28, 2025 | 3,220 | 3,165 | 3,165 | 3,445 | 3,150 | 8.31M |
| October 27, 2025 | 3,205 | 3,180 | 3,180 | 3,265 | 3,160 | 1.85M |
| October 24, 2025 | 3,190 | 3,175 | 3,175 | 3,265 | 3,120 | 3.22M |
| October 23, 2025 | 3,075 | 3,110 | 3,110 | 3,200 | 3,055 | 1.92M |
| October 22, 2025 | 3,085 | 3,090 | 3,090 | 3,110 | 3,025 | 838,576 |
| October 21, 2025 | 3,150 | 3,080 | 3,080 | 3,165 | 3,050 | 1.31M |
| October 20, 2025 | 3,120 | 3,140 | 3,140 | 3,165 | 3,060 | 1.07M |
| October 17, 2025 | 3,170 | 3,115 | 3,115 | 3,220 | 3,105 | 1.61M |
| October 16, 2025 | 3,350 | 3,205 | 3,205 | 3,355 | 3,190 | 2.68M |
| October 15, 2025 | 3,230 | 3,315 | 3,315 | 3,320 | 3,190 | 3.5M |
| October 14, 2025 | 3,290 | 3,180 | 3,180 | 3,325 | 3,130 | 3.87M |
| October 13, 2025 | 3,180 | 3,260 | 3,260 | 3,345 | 3,105 | 8.23M |
| October 10, 2025 | 3,040 | 3,215 | 3,215 | 3,235 | 3,020 | 6.43M |
| October 02, 2025 | 2,910 | 3,010 | 3,010 | 3,015 | 2,910 | 1.19M |
| October 01, 2025 | 2,925 | 2,900 | 2,900 | 2,955 | 2,895 | 454,164 |
| September 30, 2025 | 2,910 | 2,920 | 2,920 | 2,945 | 2,890 | 661,404 |
| September 29, 2025 | 2,905 | 2,910 | 2,910 | 2,935 | 2,900 | 447,547 |
| September 26, 2025 | 2,990 | 2,905 | 2,905 | 2,995 | 2,885 | 852,044 |
| September 25, 2025 | 3,035 | 2,995 | 2,995 | 3,040 | 2,990 | 491,899 |
| September 24, 2025 | 3,035 | 3,030 | 3,030 | 3,050 | 2,980 | 798,434 |
| September 23, 2025 | 2,995 | 3,010 | 3,010 | 3,085 | 2,995 | 1.05M |
| September 22, 2025 | 2,985 | 2,980 | 2,980 | 3,040 | 2,980 | 646,729 |
| September 19, 2025 | 3,005 | 2,995 | 2,995 | 3,015 | 2,985 | 442,515 |
| September 18, 2025 | 2,980 | 2,995 | 2,995 | 3,015 | 2,975 | 599,049 |
| September 17, 2025 | 3,030 | 2,975 | 2,975 | 3,035 | 2,970 | 595,067 |
| September 16, 2025 | 2,980 | 3,030 | 3,030 | 3,060 | 2,970 | 1.88M |
| September 15, 2025 | 2,970 | 2,985 | 2,985 | 2,995 | 2,940 | 920,677 |
| September 12, 2025 | 2,970 | 2,970 | 2,970 | 2,970 | 2,930 | 1.26M |
| September 11, 2025 | 2,925 | 2,990 | 2,990 | 2,990 | 2,905 | 1.99M |
| September 10, 2025 | 2,850 | 2,900 | 2,900 | 2,905 | 2,845 | 1.26M |
| September 09, 2025 | 2,810 | 2,840 | 2,840 | 2,865 | 2,795 | 721,941 |
| September 08, 2025 | 2,795 | 2,805 | 2,805 | 2,815 | 2,775 | 346,308 |
| September 05, 2025 | 2,790 | 2,795 | 2,795 | 2,835 | 2,790 | 460,747 |
