5,040.00
+210(+4.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,910 | 4,830 | 4,830 | 4,930 | 4,815 | 510,946 |
| December 03, 2025 | 4,800 | 4,865 | 4,865 | 4,890 | 4,785 | 284,996 |
| December 02, 2025 | 4,775 | 4,805 | 4,805 | 5,060 | 4,730 | 2.37M |
| December 01, 2025 | 4,790 | 4,775 | 4,775 | 4,895 | 4,730 | 144,553 |
| November 28, 2025 | 4,625 | 4,790 | 4,790 | 4,795 | 4,625 | 155,995 |
| November 27, 2025 | 4,585 | 4,640 | 4,640 | 4,715 | 4,580 | 132,803 |
| November 26, 2025 | 4,540 | 4,610 | 4,610 | 4,615 | 4,510 | 138,557 |
| November 25, 2025 | 4,645 | 4,535 | 4,535 | 4,675 | 4,485 | 283,542 |
| November 24, 2025 | 4,845 | 4,610 | 4,610 | 4,845 | 4,560 | 422,615 |
| November 21, 2025 | 4,725 | 4,785 | 4,785 | 4,830 | 4,685 | 211,393 |
| November 20, 2025 | 4,700 | 4,775 | 4,775 | 4,810 | 4,700 | 91,604 |
| November 19, 2025 | 4,750 | 4,720 | 4,720 | 4,790 | 4,610 | 115,283 |
| November 18, 2025 | 4,735 | 4,685 | 4,685 | 4,825 | 4,650 | 151,163 |
| November 17, 2025 | 4,755 | 4,800 | 4,800 | 4,805 | 4,705 | 159,003 |
| November 14, 2025 | 4,800 | 4,780 | 4,780 | 4,875 | 4,755 | 167,078 |
| November 13, 2025 | 4,910 | 4,860 | 4,860 | 4,950 | 4,770 | 226,913 |
| November 12, 2025 | 4,830 | 4,890 | 4,890 | 4,940 | 4,810 | 228,469 |
| November 11, 2025 | 4,950 | 4,870 | 4,870 | 4,955 | 4,835 | 296,699 |
| November 10, 2025 | 4,895 | 4,910 | 4,910 | 4,990 | 4,810 | 520,205 |
| November 07, 2025 | 4,625 | 4,830 | 4,830 | 5,090 | 4,575 | 1.1M |
| November 06, 2025 | 4,770 | 4,660 | 4,660 | 4,905 | 4,655 | 354,107 |
| November 05, 2025 | 4,685 | 4,840 | 4,840 | 4,890 | 4,560 | 701,831 |
| November 04, 2025 | 4,330 | 4,725 | 4,725 | 4,910 | 4,265 | 1.4M |
| November 03, 2025 | 4,335 | 4,330 | 4,330 | 4,440 | 4,295 | 209,060 |
| October 31, 2025 | 4,310 | 4,335 | 4,335 | 4,375 | 4,270 | 145,885 |
| October 30, 2025 | 4,370 | 4,330 | 4,330 | 4,410 | 4,305 | 231,409 |
| October 29, 2025 | 4,500 | 4,390 | 4,390 | 4,530 | 4,335 | 414,238 |
| October 28, 2025 | 4,545 | 4,500 | 4,500 | 4,600 | 4,480 | 253,086 |
| October 27, 2025 | 4,535 | 4,545 | 4,545 | 4,645 | 4,515 | 290,724 |
| October 24, 2025 | 4,540 | 4,535 | 4,535 | 4,565 | 4,425 | 401,168 |
| October 23, 2025 | 4,555 | 4,540 | 4,540 | 4,670 | 4,535 | 299,468 |
| October 22, 2025 | 4,565 | 4,595 | 4,595 | 4,610 | 4,535 | 147,400 |
| October 21, 2025 | 4,600 | 4,605 | 4,605 | 4,650 | 4,540 | 213,689 |
| October 20, 2025 | 4,505 | 4,605 | 4,605 | 4,620 | 4,505 | 145,765 |
| October 17, 2025 | 4,650 | 4,535 | 4,535 | 4,695 | 4,525 | 298,569 |
| October 16, 2025 | 4,700 | 4,685 | 4,685 | 4,870 | 4,580 | 434,068 |
| October 15, 2025 | 4,420 | 4,700 | 4,700 | 4,750 | 4,420 | 555,757 |
| October 14, 2025 | 4,515 | 4,460 | 4,460 | 4,550 | 4,400 | 277,832 |
| October 13, 2025 | 4,405 | 4,515 | 4,515 | 4,540 | 4,400 | 514,727 |
| October 10, 2025 | 4,670 | 4,575 | 4,575 | 4,690 | 4,440 | 525,558 |
| October 02, 2025 | 4,630 | 4,670 | 4,670 | 4,740 | 4,570 | 255,003 |
| October 01, 2025 | 4,645 | 4,630 | 4,630 | 4,675 | 4,555 | 198,076 |
| September 30, 2025 | 4,665 | 4,645 | 4,645 | 4,670 | 4,590 | 165,167 |
| September 29, 2025 | 4,570 | 4,665 | 4,665 | 4,665 | 4,545 | 284,269 |
| September 26, 2025 | 4,640 | 4,600 | 4,600 | 4,660 | 4,550 | 151,800 |
| September 25, 2025 | 4,595 | 4,645 | 4,645 | 4,650 | 4,530 | 187,302 |
| September 24, 2025 | 4,595 | 4,595 | 4,595 | 4,640 | 4,540 | 144,467 |
| September 23, 2025 | 4,655 | 4,595 | 4,595 | 4,765 | 4,565 | 303,463 |
| September 22, 2025 | 4,730 | 4,720 | 4,720 | 4,790 | 4,620 | 328,510 |
| September 19, 2025 | 4,590 | 4,730 | 4,730 | 4,770 | 4,550 | 473,051 |
| September 18, 2025 | 4,575 | 4,590 | 4,590 | 4,610 | 4,530 | 160,609 |
| September 17, 2025 | 4,585 | 4,545 | 4,545 | 4,630 | 4,290 | 533,443 |
| September 16, 2025 | 4,580 | 4,580 | 4,580 | 4,665 | 4,535 | 340,096 |
| September 15, 2025 | 4,655 | 4,555 | 4,555 | 4,655 | 4,545 | 405,217 |
| September 12, 2025 | 4,690 | 4,695 | 4,695 | 4,730 | 4,475 | 537,489 |
| September 11, 2025 | 4,715 | 4,735 | 4,735 | 4,825 | 4,665 | 425,307 |
| September 10, 2025 | 4,675 | 4,700 | 4,700 | 4,800 | 4,640 | 467,873 |
| September 09, 2025 | 4,555 | 4,670 | 4,670 | 4,755 | 4,510 | 442,139 |
| September 08, 2025 | 4,700 | 4,565 | 4,565 | 4,750 | 4,535 | 481,164 |
| September 05, 2025 | 4,495 | 4,710 | 4,710 | 4,750 | 4,220 | 813,371 |