4,985.00
+15(+0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,990 | 4,985 | 4,985 | 4,990 | 4,970 | 397 |
| December 03, 2025 | 4,990 | 4,970 | 4,970 | 4,990 | 4,900 | 653 |
| December 02, 2025 | 4,900 | 4,790 | 4,790 | 4,905 | 4,750 | 556 |
| December 01, 2025 | 4,900 | 4,900 | 4,900 | 4,900 | 4,895 | 30 |
| November 28, 2025 | 5,070 | 4,900 | 4,900 | 5,070 | 4,810 | 577 |
| November 27, 2025 | 4,810 | 4,850 | 4,850 | 4,850 | 4,810 | 1,437 |
| November 26, 2025 | 4,810 | 4,895 | 4,895 | 4,995 | 4,810 | 990 |
| November 25, 2025 | 4,900 | 4,800 | 4,800 | 4,900 | 4,750 | 1,271 |
| November 24, 2025 | 4,840 | 4,800 | 4,800 | 4,900 | 4,800 | 2,264 |
| November 21, 2025 | 4,620 | 4,840 | 4,840 | 4,850 | 4,620 | 333 |
| November 20, 2025 | 5,360 | 4,780 | 4,780 | 5,360 | 4,700 | 596 |
| November 19, 2025 | 4,705 | 4,690 | 4,690 | 4,705 | 4,670 | 555 |
| November 18, 2025 | 5,420 | 4,705 | 4,705 | 5,420 | 4,700 | 4,210 |
| November 17, 2025 | 4,790 | 4,785 | 4,785 | 4,790 | 4,725 | 69 |
| November 14, 2025 | 4,800 | 4,785 | 4,785 | 4,850 | 4,785 | 1,127 |
| November 13, 2025 | 4,780 | 4,800 | 4,800 | 4,800 | 4,780 | 2,065 |
| November 12, 2025 | 4,870 | 4,780 | 4,780 | 4,870 | 4,780 | 1,852 |
| November 11, 2025 | 4,800 | 4,780 | 4,780 | 4,800 | 4,760 | 2,454 |
| November 10, 2025 | 4,775 | 4,800 | 4,800 | 4,870 | 4,770 | 558 |
| November 07, 2025 | 4,830 | 4,785 | 4,785 | 4,830 | 4,775 | 832 |
| November 06, 2025 | 4,865 | 4,870 | 4,870 | 4,870 | 4,780 | 1,876 |
| November 05, 2025 | 4,900 | 4,805 | 4,805 | 4,900 | 4,800 | 374 |
| November 04, 2025 | 4,760 | 4,830 | 4,830 | 4,890 | 4,760 | 1,174 |
| November 03, 2025 | 4,850 | 4,760 | 4,760 | 4,850 | 4,725 | 2,687 |
| October 31, 2025 | 4,800 | 4,850 | 4,850 | 4,940 | 4,800 | 279 |
| October 30, 2025 | 5,400 | 4,940 | 4,940 | 5,400 | 4,940 | 1,301 |
| October 29, 2025 | 5,000 | 4,930 | 4,930 | 5,000 | 4,930 | 1,412 |
| October 28, 2025 | 5,090 | 5,090 | 5,090 | 5,100 | 5,090 | 764 |
| October 27, 2025 | 5,090 | 5,090 | 5,090 | 5,160 | 5,090 | 649 |
| October 24, 2025 | 5,080 | 5,090 | 5,090 | 5,100 | 5,080 | 278 |
| October 23, 2025 | 5,130 | 5,080 | 5,080 | 5,130 | 5,080 | 1,473 |
| October 22, 2025 | 5,170 | 5,140 | 5,140 | 5,170 | 5,140 | 133 |
| October 21, 2025 | 4,995 | 5,040 | 5,040 | 5,090 | 4,995 | 446 |
| October 20, 2025 | 4,910 | 4,990 | 4,990 | 5,160 | 4,910 | 577 |
| October 17, 2025 | 5,040 | 5,030 | 5,030 | 5,040 | 5,000 | 250 |
| October 16, 2025 | 5,060 | 5,040 | 5,040 | 5,060 | 5,040 | 270 |
| October 15, 2025 | 5,050 | 5,050 | 5,050 | 5,140 | 5,050 | 987 |
| October 14, 2025 | 5,050 | 5,050 | 5,050 | 5,050 | 4,995 | 2,850 |
| October 13, 2025 | 5,250 | 5,190 | 5,190 | 5,250 | 5,010 | 4,587 |
| October 10, 2025 | 5,270 | 5,250 | 5,250 | 5,300 | 5,250 | 1,770 |
| October 02, 2025 | 5,580 | 5,430 | 5,430 | 5,580 | 5,240 | 3,276 |
| October 01, 2025 | 5,040 | 5,220 | 5,220 | 5,220 | 5,040 | 2,499 |
| September 30, 2025 | 5,040 | 5,190 | 5,190 | 5,190 | 5,040 | 370 |
| September 29, 2025 | 5,060 | 5,190 | 5,190 | 5,210 | 5,060 | 911 |
| September 26, 2025 | 5,130 | 5,060 | 5,060 | 5,130 | 5,060 | 346 |
| September 25, 2025 | 5,150 | 5,130 | 5,130 | 5,150 | 5,000 | 424 |
| September 24, 2025 | 5,090 | 5,050 | 5,050 | 5,090 | 5,000 | 849 |
| September 23, 2025 | 5,100 | 5,030 | 5,030 | 5,100 | 4,500 | 3,602 |
| September 22, 2025 | 4,990 | 5,100 | 5,100 | 5,100 | 4,980 | 1,307 |
| September 19, 2025 | 5,090 | 4,980 | 4,980 | 5,090 | 4,980 | 556 |
| September 18, 2025 | 4,945 | 4,945 | 4,945 | 4,945 | 4,935 | 1,277 |
| September 17, 2025 | 5,140 | 4,945 | 4,945 | 5,140 | 4,805 | 264 |
| September 16, 2025 | 5,200 | 4,990 | 4,990 | 5,200 | 4,900 | 1,458 |
| September 15, 2025 | 4,990 | 4,990 | 4,990 | 5,200 | 4,990 | 239 |
| September 12, 2025 | 4,990 | 4,990 | 4,990 | 4,990 | 4,900 | 1,384 |
| September 11, 2025 | 4,940 | 5,030 | 5,030 | 5,050 | 4,940 | 1,218 |
| September 10, 2025 | 4,990 | 4,940 | 4,940 | 4,990 | 4,940 | 558 |
| September 09, 2025 | 5,190 | 4,990 | 4,990 | 5,190 | 4,990 | 114 |
| September 08, 2025 | 5,240 | 5,080 | 5,080 | 5,240 | 4,870 | 515 |
| September 05, 2025 | 5,000 | 4,865 | 4,865 | 5,000 | 4,415 | 837 |