4,080.00
+170(+4.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,980 | 3,910 | 3,910 | 4,030 | 3,900 | 22,352 |
| December 03, 2025 | 3,885 | 4,020 | 4,020 | 4,070 | 3,800 | 61,460 |
| December 02, 2025 | 3,725 | 3,920 | 3,920 | 4,435 | 3,700 | 310,534 |
| December 01, 2025 | 3,870 | 3,755 | 3,755 | 3,870 | 3,720 | 27,520 |
| November 28, 2025 | 3,870 | 3,885 | 3,885 | 4,035 | 3,755 | 51,706 |
| November 27, 2025 | 3,930 | 3,905 | 3,905 | 4,025 | 3,820 | 57,340 |
| November 26, 2025 | 3,640 | 3,890 | 3,890 | 4,395 | 3,615 | 601,313 |
| November 25, 2025 | 4,060 | 3,640 | 3,640 | 4,060 | 3,620 | 52,415 |
| November 24, 2025 | 4,000 | 3,920 | 3,920 | 4,175 | 3,920 | 47,708 |
| November 21, 2025 | 3,990 | 4,025 | 4,025 | 4,175 | 3,875 | 54,915 |
| November 20, 2025 | 3,620 | 3,990 | 3,990 | 4,075 | 3,590 | 161,173 |
| November 19, 2025 | 3,435 | 3,620 | 3,620 | 3,660 | 3,370 | 63,276 |
| November 18, 2025 | 3,480 | 3,470 | 3,470 | 3,665 | 3,315 | 101,921 |
| November 17, 2025 | 3,150 | 3,490 | 3,490 | 3,670 | 3,150 | 312,785 |
| November 14, 2025 | 2,910 | 3,140 | 3,140 | 3,695 | 2,880 | 584,984 |
| November 13, 2025 | 2,840 | 2,910 | 2,910 | 2,985 | 2,840 | 8,515 |
| November 12, 2025 | 2,755 | 2,815 | 2,815 | 2,875 | 2,735 | 17,181 |
| November 11, 2025 | 2,770 | 2,725 | 2,725 | 2,800 | 2,725 | 10,368 |
| November 10, 2025 | 2,720 | 2,740 | 2,740 | 2,740 | 2,700 | 21,448 |
| November 07, 2025 | 2,765 | 2,720 | 2,720 | 2,765 | 2,700 | 10,914 |
| November 06, 2025 | 2,795 | 2,765 | 2,765 | 2,795 | 2,765 | 14,452 |
| November 05, 2025 | 2,865 | 2,795 | 2,795 | 2,865 | 2,770 | 14,597 |
| November 04, 2025 | 2,925 | 2,865 | 2,865 | 2,925 | 2,835 | 25,059 |
| November 03, 2025 | 3,105 | 2,915 | 2,915 | 3,110 | 2,915 | 25,889 |
| October 31, 2025 | 2,980 | 3,075 | 3,075 | 3,090 | 2,980 | 5,303 |
| October 30, 2025 | 2,955 | 2,980 | 2,980 | 3,000 | 2,955 | 6,753 |
| October 29, 2025 | 2,990 | 2,980 | 2,980 | 3,005 | 2,925 | 11,704 |
| October 28, 2025 | 3,055 | 2,990 | 2,990 | 3,062 | 2,985 | 7,927 |
| October 27, 2025 | 3,045 | 3,055 | 3,055 | 3,150 | 3,020 | 3,418 |
| October 24, 2025 | 3,010 | 3,045 | 3,045 | 3,045 | 3,005 | 4,493 |
| October 23, 2025 | 3,045 | 3,035 | 3,035 | 3,045 | 2,980 | 3,790 |
| October 22, 2025 | 3,090 | 3,045 | 3,045 | 3,090 | 3,035 | 5,438 |
| October 21, 2025 | 3,060 | 3,060 | 3,060 | 3,140 | 3,030 | 6,211 |
| October 20, 2025 | 3,040 | 3,050 | 3,050 | 3,125 | 2,975 | 6,395 |
| October 17, 2025 | 3,050 | 3,065 | 3,065 | 3,105 | 3,035 | 6,340 |
| October 16, 2025 | 3,060 | 3,020 | 3,020 | 3,175 | 3,000 | 10,710 |
| October 15, 2025 | 3,080 | 3,060 | 3,060 | 3,080 | 3,042 | 4,194 |
| October 14, 2025 | 3,040 | 3,080 | 3,080 | 3,100 | 3,000 | 9,506 |
| October 13, 2025 | 2,955 | 3,040 | 3,040 | 3,075 | 2,955 | 3,236 |
| October 10, 2025 | 3,005 | 3,080 | 3,080 | 3,080 | 3,005 | 4,304 |
| October 02, 2025 | 3,025 | 3,040 | 3,040 | 3,175 | 3,010 | 8,957 |
| October 01, 2025 | 3,020 | 3,025 | 3,025 | 3,190 | 3,000 | 27,195 |
| September 30, 2025 | 3,050 | 3,045 | 3,045 | 3,200 | 3,015 | 9,787 |
| September 29, 2025 | 2,975 | 3,050 | 3,050 | 3,050 | 2,960 | 13,762 |
| September 26, 2025 | 3,075 | 3,035 | 3,035 | 3,085 | 3,000 | 15,512 |
| September 25, 2025 | 3,140 | 3,075 | 3,075 | 3,150 | 3,070 | 10,194 |
| September 24, 2025 | 3,025 | 3,165 | 3,165 | 3,165 | 2,980 | 2,863 |
| September 23, 2025 | 2,970 | 3,025 | 3,025 | 3,115 | 2,925 | 13,032 |
| September 22, 2025 | 3,095 | 2,970 | 2,970 | 3,195 | 2,970 | 9,151 |
| September 19, 2025 | 3,120 | 3,070 | 3,070 | 3,245 | 3,065 | 8,048 |
| September 18, 2025 | 3,070 | 3,090 | 3,090 | 3,120 | 3,000 | 6,468 |
| September 17, 2025 | 3,065 | 3,095 | 3,095 | 3,095 | 3,060 | 11,254 |
| September 16, 2025 | 3,060 | 3,095 | 3,095 | 3,150 | 3,010 | 18,590 |
| September 15, 2025 | 2,895 | 3,060 | 3,060 | 3,070 | 2,895 | 10,645 |
| September 12, 2025 | 2,905 | 2,895 | 2,895 | 2,970 | 2,880 | 3,999 |
| September 11, 2025 | 2,865 | 2,870 | 2,870 | 2,870 | 2,840 | 6,880 |
| September 10, 2025 | 2,955 | 2,865 | 2,865 | 2,955 | 2,840 | 2,669 |
| September 09, 2025 | 2,820 | 2,840 | 2,840 | 2,890 | 2,790 | 8,348 |
| September 08, 2025 | 2,740 | 2,820 | 2,820 | 2,860 | 2,740 | 12,435 |
| September 05, 2025 | 2,815 | 2,740 | 2,740 | 2,925 | 2,735 | 18,829 |