4,990.00
-20(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,960 | 5,010 | 5,010 | 5,080 | 4,960 | 97,651 |
| December 03, 2025 | 4,920 | 4,990 | 4,990 | 4,995 | 4,910 | 47,112 |
| December 02, 2025 | 4,990 | 4,920 | 4,920 | 4,990 | 4,895 | 45,392 |
| December 01, 2025 | 5,000 | 4,990 | 4,990 | 5,030 | 4,925 | 62,236 |
| November 28, 2025 | 4,850 | 5,000 | 5,000 | 5,060 | 4,820 | 95,210 |
| November 27, 2025 | 4,900 | 4,870 | 4,870 | 4,930 | 4,850 | 83,993 |
| November 26, 2025 | 4,760 | 4,865 | 4,865 | 4,900 | 4,760 | 101,265 |
| November 25, 2025 | 4,800 | 4,785 | 4,785 | 4,815 | 4,725 | 36,192 |
| November 24, 2025 | 4,700 | 4,750 | 4,750 | 4,825 | 4,625 | 75,299 |
| November 21, 2025 | 4,655 | 4,685 | 4,685 | 4,760 | 4,600 | 61,313 |
| November 20, 2025 | 4,680 | 4,720 | 4,720 | 4,800 | 4,650 | 53,390 |
| November 19, 2025 | 4,845 | 4,660 | 4,660 | 4,845 | 4,605 | 50,137 |
| November 18, 2025 | 4,795 | 4,785 | 4,785 | 4,795 | 4,735 | 49,937 |
| November 17, 2025 | 4,900 | 4,785 | 4,785 | 4,930 | 4,755 | 70,572 |
| November 14, 2025 | 4,765 | 4,880 | 4,880 | 4,880 | 4,705 | 232,670 |
| November 13, 2025 | 4,800 | 4,770 | 4,770 | 4,850 | 4,660 | 42,338 |
| November 12, 2025 | 4,700 | 4,760 | 4,760 | 4,795 | 4,700 | 32,078 |
| November 11, 2025 | 4,795 | 4,700 | 4,700 | 4,835 | 4,680 | 95,230 |
| November 10, 2025 | 4,700 | 4,745 | 4,745 | 4,870 | 4,630 | 63,870 |
| November 07, 2025 | 4,575 | 4,625 | 4,625 | 4,650 | 4,545 | 79,178 |
| November 06, 2025 | 4,645 | 4,615 | 4,615 | 4,700 | 4,535 | 121,921 |
| November 05, 2025 | 4,695 | 4,645 | 4,645 | 4,695 | 4,505 | 167,765 |
| November 04, 2025 | 4,700 | 4,695 | 4,695 | 4,750 | 4,660 | 174,718 |
| November 03, 2025 | 4,615 | 4,720 | 4,720 | 4,770 | 4,610 | 126,477 |
| October 31, 2025 | 4,700 | 4,620 | 4,620 | 4,700 | 4,570 | 89,534 |
| October 30, 2025 | 4,700 | 4,695 | 4,695 | 4,720 | 4,570 | 83,878 |
| October 29, 2025 | 4,715 | 4,700 | 4,700 | 4,745 | 4,665 | 63,911 |
| October 28, 2025 | 4,795 | 4,715 | 4,715 | 4,795 | 4,690 | 85,293 |
| October 27, 2025 | 4,775 | 4,745 | 4,745 | 4,855 | 4,715 | 70,258 |
| October 24, 2025 | 4,860 | 4,775 | 4,775 | 4,860 | 4,750 | 92,596 |
| October 23, 2025 | 4,880 | 4,860 | 4,860 | 4,930 | 4,830 | 55,551 |
| October 22, 2025 | 4,755 | 4,895 | 4,895 | 4,920 | 4,755 | 295,960 |
| October 21, 2025 | 4,740 | 4,750 | 4,750 | 4,810 | 4,720 | 94,979 |
| October 20, 2025 | 4,750 | 4,750 | 4,750 | 4,790 | 4,680 | 77,668 |
| October 17, 2025 | 4,820 | 4,750 | 4,750 | 4,835 | 4,725 | 91,521 |
| October 16, 2025 | 4,845 | 4,820 | 4,820 | 4,900 | 4,760 | 119,966 |
| October 15, 2025 | 4,725 | 4,845 | 4,845 | 4,900 | 4,725 | 175,553 |
| October 14, 2025 | 4,860 | 4,735 | 4,735 | 4,860 | 4,700 | 100,019 |
| October 13, 2025 | 4,870 | 4,810 | 4,810 | 4,910 | 4,785 | 57,790 |
| October 10, 2025 | 4,775 | 4,890 | 4,890 | 4,895 | 4,675 | 341,057 |
| October 02, 2025 | 4,420 | 4,475 | 4,475 | 4,520 | 4,400 | 66,717 |
| October 01, 2025 | 4,430 | 4,395 | 4,395 | 4,450 | 4,375 | 39,043 |
| September 30, 2025 | 4,420 | 4,430 | 4,430 | 4,455 | 4,385 | 48,216 |
| September 29, 2025 | 4,450 | 4,430 | 4,430 | 4,500 | 4,420 | 23,874 |
| September 26, 2025 | 4,420 | 4,440 | 4,440 | 4,535 | 4,420 | 40,835 |
| September 25, 2025 | 4,520 | 4,450 | 4,450 | 4,550 | 4,405 | 34,223 |
| September 24, 2025 | 4,490 | 4,450 | 4,450 | 4,505 | 4,440 | 32,485 |
| September 23, 2025 | 4,475 | 4,490 | 4,490 | 4,600 | 4,465 | 86,124 |
| September 22, 2025 | 4,555 | 4,500 | 4,500 | 4,610 | 4,500 | 38,055 |
| September 19, 2025 | 4,690 | 4,590 | 4,590 | 4,710 | 4,500 | 164,602 |
| September 18, 2025 | 4,800 | 4,675 | 4,675 | 4,800 | 4,640 | 78,321 |
| September 17, 2025 | 4,600 | 4,730 | 4,730 | 4,755 | 4,570 | 123,818 |
| September 16, 2025 | 4,530 | 4,600 | 4,600 | 4,650 | 4,530 | 30,258 |
| September 15, 2025 | 4,535 | 4,565 | 4,565 | 4,635 | 4,530 | 37,373 |
| September 12, 2025 | 4,600 | 4,560 | 4,560 | 4,655 | 4,555 | 42,715 |
| September 11, 2025 | 4,500 | 4,595 | 4,595 | 4,610 | 4,500 | 105,477 |
| September 10, 2025 | 4,475 | 4,545 | 4,545 | 4,625 | 4,470 | 118,270 |
| September 09, 2025 | 4,440 | 4,470 | 4,470 | 4,560 | 4,420 | 66,139 |
| September 08, 2025 | 4,410 | 4,480 | 4,480 | 4,500 | 4,350 | 184,696 |
| September 05, 2025 | 4,295 | 4,420 | 4,420 | 4,430 | 4,295 | 109,023 |