3,865.00
-45(-1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,975 | 3,910 | 3,910 | 4,005 | 3,865 | 262,232 |
| December 03, 2025 | 4,000 | 3,965 | 3,965 | 4,005 | 3,925 | 199,839 |
| December 02, 2025 | 3,870 | 3,965 | 3,965 | 3,970 | 3,855 | 224,334 |
| December 01, 2025 | 4,030 | 3,905 | 3,905 | 4,045 | 3,890 | 283,010 |
| November 28, 2025 | 3,940 | 4,030 | 4,030 | 4,050 | 3,930 | 231,796 |
| November 27, 2025 | 3,970 | 3,920 | 3,920 | 3,985 | 3,910 | 150,105 |
| November 26, 2025 | 3,900 | 3,955 | 3,955 | 3,955 | 3,855 | 219,260 |
| November 25, 2025 | 3,870 | 3,880 | 3,880 | 3,935 | 3,825 | 204,712 |
| November 24, 2025 | 3,850 | 3,860 | 3,860 | 3,950 | 3,700 | 438,013 |
| November 21, 2025 | 3,950 | 3,815 | 3,815 | 3,950 | 3,780 | 377,231 |
| November 20, 2025 | 3,915 | 3,990 | 3,990 | 4,020 | 3,915 | 222,949 |
| November 19, 2025 | 3,945 | 3,910 | 3,910 | 4,010 | 3,855 | 260,091 |
| November 18, 2025 | 4,000 | 3,915 | 3,915 | 4,075 | 3,870 | 318,811 |
| November 17, 2025 | 3,975 | 4,030 | 4,030 | 4,065 | 3,940 | 257,051 |
| November 14, 2025 | 3,985 | 3,965 | 3,965 | 4,095 | 3,930 | 369,393 |
| November 13, 2025 | 3,995 | 4,040 | 4,040 | 4,055 | 3,965 | 329,431 |
| November 12, 2025 | 4,130 | 4,020 | 4,020 | 4,155 | 3,955 | 710,273 |
| November 11, 2025 | 4,245 | 4,120 | 4,120 | 4,295 | 4,090 | 386,269 |
| November 10, 2025 | 4,145 | 4,220 | 4,220 | 4,245 | 4,110 | 263,609 |
| November 07, 2025 | 4,240 | 4,150 | 4,150 | 4,265 | 4,100 | 598,935 |
| November 06, 2025 | 4,405 | 4,305 | 4,305 | 4,485 | 4,260 | 459,524 |
| November 05, 2025 | 4,575 | 4,335 | 4,335 | 4,580 | 4,200 | 1.07M |
| November 04, 2025 | 4,730 | 4,575 | 4,575 | 4,730 | 4,555 | 537,478 |
| November 03, 2025 | 4,645 | 4,730 | 4,730 | 4,860 | 4,630 | 643,970 |
| October 31, 2025 | 4,710 | 4,630 | 4,630 | 4,735 | 4,605 | 684,280 |
| October 30, 2025 | 4,800 | 4,775 | 4,775 | 5,150 | 4,705 | 2.36M |
| October 29, 2025 | 4,850 | 4,695 | 4,695 | 4,870 | 4,690 | 529,099 |
| October 28, 2025 | 4,800 | 4,750 | 4,750 | 4,850 | 4,720 | 463,519 |
| October 27, 2025 | 4,980 | 4,795 | 4,795 | 5,010 | 4,695 | 1.31M |
| October 24, 2025 | 5,030 | 4,945 | 4,945 | 5,100 | 4,840 | 1.56M |
| October 23, 2025 | 4,700 | 4,945 | 4,945 | 5,150 | 4,660 | 3.96M |
| October 22, 2025 | 4,865 | 4,690 | 4,690 | 4,870 | 4,585 | 661,115 |
| October 21, 2025 | 4,655 | 4,800 | 4,800 | 4,890 | 4,645 | 1.63M |
| October 20, 2025 | 4,410 | 4,600 | 4,600 | 4,645 | 4,380 | 848,091 |
| October 17, 2025 | 4,515 | 4,335 | 4,335 | 4,530 | 4,330 | 758,186 |
| October 16, 2025 | 4,650 | 4,510 | 4,510 | 4,655 | 4,485 | 484,506 |
| October 15, 2025 | 4,510 | 4,645 | 4,645 | 4,670 | 4,510 | 523,102 |
| October 14, 2025 | 4,670 | 4,475 | 4,475 | 4,690 | 4,430 | 756,014 |
| October 13, 2025 | 4,700 | 4,660 | 4,660 | 4,775 | 4,650 | 630,340 |
| October 10, 2025 | 4,625 | 4,780 | 4,780 | 4,795 | 4,370 | 970,802 |
| October 02, 2025 | 4,620 | 4,605 | 4,605 | 4,625 | 4,495 | 487,289 |
| October 01, 2025 | 4,760 | 4,585 | 4,585 | 4,765 | 4,580 | 734,783 |
| September 30, 2025 | 4,610 | 4,755 | 4,755 | 4,830 | 4,580 | 1.46M |
| September 29, 2025 | 4,390 | 4,610 | 4,610 | 4,755 | 4,390 | 1.27M |
| September 26, 2025 | 4,520 | 4,390 | 4,390 | 4,520 | 4,370 | 602,590 |
| September 25, 2025 | 4,625 | 4,480 | 4,480 | 4,835 | 4,475 | 2.4M |
| September 24, 2025 | 4,555 | 4,655 | 4,655 | 5,010 | 4,550 | 2.72M |
| September 23, 2025 | 4,630 | 4,550 | 4,550 | 4,665 | 4,550 | 565,864 |
| September 22, 2025 | 4,760 | 4,630 | 4,630 | 4,760 | 4,600 | 569,775 |
| September 19, 2025 | 4,655 | 4,700 | 4,700 | 4,825 | 4,655 | 694,793 |
| September 18, 2025 | 4,725 | 4,685 | 4,685 | 4,800 | 4,635 | 966,040 |
| September 17, 2025 | 4,845 | 4,725 | 4,725 | 4,880 | 4,705 | 1.12M |
| September 16, 2025 | 4,930 | 4,840 | 4,840 | 5,060 | 4,810 | 1.81M |
| September 15, 2025 | 5,030 | 4,935 | 4,935 | 5,170 | 4,800 | 3.94M |
| September 12, 2025 | 4,930 | 4,860 | 4,860 | 4,970 | 4,730 | 2.77M |
| September 11, 2025 | 4,410 | 4,925 | 4,925 | 5,240 | 4,380 | 17.91M |
| September 10, 2025 | 4,380 | 4,400 | 4,400 | 4,500 | 4,355 | 756,228 |
| September 09, 2025 | 4,425 | 4,380 | 4,380 | 4,440 | 4,350 | 462,318 |
| September 08, 2025 | 4,325 | 4,420 | 4,420 | 4,500 | 4,295 | 612,423 |
| September 05, 2025 | 4,360 | 4,325 | 4,325 | 4,375 | 4,305 | 380,724 |