3,865.00
+310(+8.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,555 | 3,865 | 3,865 | 3,900 | 3,525 | 360,157 |
| December 04, 2025 | 3,570 | 3,555 | 3,555 | 3,615 | 3,515 | 48,443 |
| December 03, 2025 | 3,580 | 3,570 | 3,570 | 3,590 | 3,500 | 82,050 |
| December 02, 2025 | 3,435 | 3,545 | 3,545 | 3,640 | 3,395 | 196,451 |
| December 01, 2025 | 3,710 | 3,435 | 3,435 | 3,775 | 3,395 | 978,509 |
| November 28, 2025 | 4,400 | 4,325 | 4,325 | 4,440 | 4,325 | 60,955 |
| November 27, 2025 | 4,465 | 4,445 | 4,445 | 4,480 | 4,435 | 16,259 |
| November 26, 2025 | 4,480 | 4,475 | 4,475 | 4,510 | 4,405 | 16,105 |
| November 25, 2025 | 4,540 | 4,415 | 4,415 | 4,545 | 4,415 | 28,809 |
| November 24, 2025 | 4,520 | 4,500 | 4,500 | 4,535 | 4,445 | 36,213 |
| November 21, 2025 | 4,455 | 4,520 | 4,520 | 4,595 | 4,455 | 32,892 |
| November 20, 2025 | 4,405 | 4,595 | 4,595 | 4,640 | 4,400 | 46,366 |
| November 19, 2025 | 4,455 | 4,410 | 4,410 | 4,460 | 4,400 | 27,707 |
| November 18, 2025 | 4,490 | 4,460 | 4,460 | 4,600 | 4,430 | 45,672 |
| November 17, 2025 | 4,560 | 4,495 | 4,495 | 4,560 | 4,415 | 38,864 |
| November 14, 2025 | 4,460 | 4,520 | 4,520 | 4,530 | 4,420 | 18,998 |
| November 13, 2025 | 4,460 | 4,465 | 4,465 | 4,600 | 4,450 | 28,481 |
| November 12, 2025 | 4,425 | 4,460 | 4,460 | 4,490 | 4,400 | 28,688 |
| November 11, 2025 | 4,445 | 4,425 | 4,425 | 4,500 | 4,370 | 21,762 |
| November 10, 2025 | 4,400 | 4,445 | 4,445 | 4,470 | 4,345 | 42,350 |
| November 07, 2025 | 4,395 | 4,490 | 4,490 | 4,550 | 4,395 | 55,174 |
| November 06, 2025 | 4,300 | 4,395 | 4,395 | 4,435 | 4,290 | 43,715 |
| November 05, 2025 | 4,305 | 4,330 | 4,330 | 4,375 | 3,990 | 81,876 |
| November 04, 2025 | 4,340 | 4,355 | 4,355 | 4,430 | 4,250 | 29,711 |
| November 03, 2025 | 4,525 | 4,340 | 4,340 | 4,530 | 4,285 | 155,552 |
| October 31, 2025 | 4,320 | 4,540 | 4,540 | 4,585 | 4,320 | 86,269 |
| October 30, 2025 | 4,460 | 4,330 | 4,330 | 4,460 | 4,310 | 56,813 |
| October 29, 2025 | 4,425 | 4,435 | 4,435 | 4,465 | 4,355 | 55,737 |
| October 28, 2025 | 4,400 | 4,415 | 4,415 | 4,430 | 4,310 | 77,276 |
| October 27, 2025 | 4,590 | 4,370 | 4,370 | 4,595 | 4,355 | 207,835 |
| October 24, 2025 | 5,150 | 4,475 | 4,475 | 5,150 | 4,270 | 893,544 |
| October 23, 2025 | 4,975 | 5,200 | 5,200 | 5,260 | 4,970 | 141,803 |
| October 22, 2025 | 4,960 | 4,980 | 4,980 | 5,010 | 4,880 | 55,680 |
| October 21, 2025 | 5,000 | 4,930 | 4,930 | 5,140 | 4,930 | 97,049 |
| October 20, 2025 | 4,840 | 4,995 | 4,995 | 5,040 | 4,835 | 75,391 |
| October 17, 2025 | 4,705 | 4,820 | 4,820 | 4,895 | 4,705 | 79,423 |
| October 16, 2025 | 4,975 | 4,755 | 4,755 | 4,975 | 4,720 | 92,986 |
| October 15, 2025 | 5,000 | 4,975 | 4,975 | 5,070 | 4,890 | 62,903 |
| October 14, 2025 | 4,980 | 5,000 | 5,000 | 5,100 | 4,870 | 103,407 |
| October 13, 2025 | 4,610 | 5,050 | 5,050 | 5,070 | 4,575 | 317,719 |
| October 10, 2025 | 4,435 | 4,700 | 4,700 | 4,860 | 4,435 | 307,889 |
| October 02, 2025 | 4,330 | 4,425 | 4,425 | 4,450 | 4,300 | 33,403 |
| October 01, 2025 | 4,380 | 4,335 | 4,335 | 4,395 | 4,335 | 20,534 |
| September 30, 2025 | 4,420 | 4,380 | 4,380 | 4,460 | 4,355 | 37,666 |
| September 29, 2025 | 4,350 | 4,420 | 4,420 | 4,440 | 4,325 | 27,705 |
| September 26, 2025 | 4,315 | 4,350 | 4,350 | 4,350 | 4,220 | 80,624 |
| September 25, 2025 | 4,400 | 4,340 | 4,340 | 4,420 | 4,325 | 62,966 |
| September 24, 2025 | 4,430 | 4,415 | 4,415 | 4,460 | 4,315 | 84,485 |
| September 23, 2025 | 4,455 | 4,430 | 4,430 | 4,475 | 4,415 | 44,566 |
| September 22, 2025 | 4,470 | 4,430 | 4,430 | 4,560 | 4,430 | 54,955 |
| September 19, 2025 | 4,610 | 4,435 | 4,435 | 4,655 | 4,425 | 114,275 |
| September 18, 2025 | 4,470 | 4,605 | 4,605 | 4,750 | 4,445 | 272,585 |
| September 17, 2025 | 4,185 | 4,480 | 4,480 | 4,535 | 4,140 | 396,926 |
| September 16, 2025 | 4,130 | 4,185 | 4,185 | 4,185 | 4,110 | 33,644 |
| September 15, 2025 | 4,120 | 4,130 | 4,130 | 4,180 | 4,120 | 41,760 |
| September 12, 2025 | 4,110 | 4,145 | 4,145 | 4,175 | 4,060 | 94,032 |
| September 11, 2025 | 4,060 | 4,105 | 4,105 | 4,135 | 4,060 | 34,066 |
| September 10, 2025 | 4,085 | 4,075 | 4,075 | 4,105 | 4,075 | 41,869 |
| September 09, 2025 | 4,080 | 4,085 | 4,085 | 4,095 | 4,070 | 42,412 |
| September 08, 2025 | 4,035 | 4,080 | 4,080 | 4,095 | 4,030 | 78,427 |