4,740.00
+45(+0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,665 | 4,740 | 4,740 | 4,750 | 4,655 | 16,748 |
| December 04, 2025 | 4,750 | 4,695 | 4,695 | 4,750 | 4,640 | 15,306 |
| December 03, 2025 | 4,585 | 4,710 | 4,710 | 4,760 | 4,585 | 25,443 |
| December 02, 2025 | 4,580 | 4,620 | 4,620 | 4,640 | 4,550 | 11,825 |
| December 01, 2025 | 4,495 | 4,580 | 4,580 | 4,600 | 4,495 | 6,980 |
| November 28, 2025 | 4,600 | 4,530 | 4,530 | 4,600 | 4,465 | 5,993 |
| November 27, 2025 | 4,610 | 4,545 | 4,545 | 4,610 | 4,500 | 6,116 |
| November 26, 2025 | 4,635 | 4,540 | 4,540 | 4,635 | 4,490 | 7,953 |
| November 25, 2025 | 4,595 | 4,515 | 4,515 | 4,595 | 4,420 | 14,430 |
| November 24, 2025 | 4,505 | 4,520 | 4,520 | 4,595 | 4,500 | 11,628 |
| November 21, 2025 | 4,525 | 4,505 | 4,505 | 4,610 | 4,500 | 11,874 |
| November 20, 2025 | 4,485 | 4,575 | 4,575 | 4,645 | 4,485 | 19,786 |
| November 19, 2025 | 4,515 | 4,525 | 4,525 | 4,610 | 4,410 | 29,145 |
| November 18, 2025 | 4,520 | 4,470 | 4,470 | 4,635 | 4,460 | 40,377 |
| November 17, 2025 | 4,750 | 4,595 | 4,595 | 4,750 | 4,570 | 41,025 |
| November 14, 2025 | 4,735 | 4,700 | 4,700 | 4,855 | 4,635 | 56,936 |
| November 13, 2025 | 4,740 | 4,735 | 4,735 | 4,760 | 4,690 | 32,662 |
| November 12, 2025 | 4,665 | 4,730 | 4,730 | 4,730 | 4,645 | 25,468 |
| November 11, 2025 | 4,655 | 4,665 | 4,665 | 4,680 | 4,580 | 21,430 |
| November 10, 2025 | 4,680 | 4,650 | 4,650 | 4,680 | 4,495 | 38,539 |
| November 07, 2025 | 4,490 | 4,495 | 4,495 | 4,535 | 4,410 | 60,196 |
| November 06, 2025 | 4,480 | 4,500 | 4,500 | 4,525 | 4,425 | 20,171 |
| November 05, 2025 | 4,650 | 4,480 | 4,480 | 4,650 | 4,360 | 38,929 |
| November 04, 2025 | 4,520 | 4,505 | 4,505 | 4,630 | 4,440 | 25,985 |
| November 03, 2025 | 4,640 | 4,470 | 4,470 | 4,640 | 4,460 | 75,979 |
| October 31, 2025 | 4,735 | 4,610 | 4,610 | 4,735 | 4,600 | 59,591 |
| October 30, 2025 | 4,760 | 4,720 | 4,720 | 4,900 | 4,700 | 52,584 |
| October 29, 2025 | 4,805 | 4,740 | 4,740 | 4,805 | 4,740 | 28,131 |
| October 28, 2025 | 4,770 | 4,805 | 4,805 | 4,825 | 4,770 | 20,033 |
| October 27, 2025 | 4,900 | 4,815 | 4,815 | 4,900 | 4,760 | 40,636 |
| October 24, 2025 | 4,825 | 4,855 | 4,855 | 4,885 | 4,820 | 39,264 |
| October 23, 2025 | 4,840 | 4,835 | 4,835 | 4,850 | 4,795 | 41,592 |
| October 22, 2025 | 4,800 | 4,830 | 4,830 | 4,835 | 4,655 | 99,932 |
| October 21, 2025 | 4,820 | 4,790 | 4,790 | 4,835 | 4,730 | 64,305 |
| October 20, 2025 | 4,815 | 4,805 | 4,805 | 4,880 | 4,790 | 94,947 |
| October 17, 2025 | 4,820 | 4,815 | 4,815 | 4,920 | 4,760 | 128,073 |
| October 16, 2025 | 5,130 | 4,850 | 4,850 | 5,140 | 4,830 | 313,716 |
| October 15, 2025 | 4,705 | 5,140 | 5,140 | 5,910 | 4,650 | 3.47M |
| October 14, 2025 | 4,615 | 4,710 | 4,710 | 5,200 | 4,590 | 601,374 |
| October 13, 2025 | 4,675 | 4,610 | 4,610 | 4,675 | 4,550 | 13,086 |
| October 10, 2025 | 4,745 | 4,640 | 4,640 | 4,745 | 4,640 | 24,879 |
| October 02, 2025 | 4,705 | 4,745 | 4,745 | 4,785 | 4,705 | 8,126 |
| October 01, 2025 | 4,740 | 4,710 | 4,710 | 4,740 | 4,710 | 14,715 |
| September 30, 2025 | 4,765 | 4,710 | 4,710 | 4,775 | 4,710 | 14,621 |
| September 29, 2025 | 4,780 | 4,775 | 4,775 | 4,800 | 4,770 | 5,008 |
| September 26, 2025 | 4,780 | 4,780 | 4,780 | 4,800 | 4,715 | 15,835 |
| September 25, 2025 | 4,835 | 4,780 | 4,780 | 4,835 | 4,745 | 8,142 |
| September 24, 2025 | 4,820 | 4,830 | 4,830 | 4,850 | 4,715 | 45,589 |
| September 23, 2025 | 4,890 | 4,820 | 4,820 | 4,890 | 4,810 | 16,571 |
| September 22, 2025 | 4,850 | 4,865 | 4,865 | 4,925 | 4,840 | 12,619 |
| September 19, 2025 | 4,910 | 4,870 | 4,870 | 4,910 | 4,865 | 11,190 |
| September 18, 2025 | 4,900 | 4,885 | 4,885 | 4,900 | 4,860 | 17,249 |
| September 17, 2025 | 4,890 | 4,900 | 4,900 | 4,905 | 4,850 | 33,084 |
| September 16, 2025 | 4,910 | 4,895 | 4,895 | 4,935 | 4,880 | 17,166 |
| September 15, 2025 | 4,990 | 4,905 | 4,905 | 4,990 | 4,905 | 21,248 |
| September 12, 2025 | 4,990 | 4,955 | 4,955 | 5,010 | 4,950 | 10,505 |
| September 11, 2025 | 4,940 | 4,955 | 4,955 | 4,995 | 4,935 | 13,086 |
| September 10, 2025 | 4,930 | 4,935 | 4,935 | 4,950 | 4,905 | 14,784 |
| September 09, 2025 | 4,945 | 4,925 | 4,925 | 4,945 | 4,880 | 16,641 |
| September 08, 2025 | 4,920 | 4,920 | 4,920 | 4,930 | 4,890 | 12,468 |