3,070.00
+10(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,910 | 3,070 | 3,070 | 3,070 | 2,910 | 7,330 |
| December 03, 2025 | 2,855 | 2,895 | 2,895 | 2,895 | 2,855 | 2,866 |
| December 02, 2025 | 2,900 | 2,870 | 2,870 | 2,910 | 2,870 | 240 |
| December 01, 2025 | 2,895 | 2,880 | 2,880 | 2,935 | 2,880 | 2,458 |
| November 28, 2025 | 2,845 | 2,870 | 2,870 | 2,880 | 2,840 | 824 |
| November 27, 2025 | 2,850 | 2,845 | 2,845 | 2,860 | 2,830 | 4,918 |
| November 26, 2025 | 2,870 | 2,865 | 2,865 | 2,890 | 2,860 | 229 |
| November 25, 2025 | 2,865 | 2,860 | 2,860 | 2,890 | 2,860 | 5,070 |
| November 24, 2025 | 2,895 | 2,860 | 2,860 | 2,895 | 2,860 | 83 |
| November 21, 2025 | 2,930 | 2,855 | 2,855 | 2,935 | 2,855 | 242 |
| November 20, 2025 | 2,915 | 2,910 | 2,910 | 2,925 | 2,910 | 2,265 |
| November 19, 2025 | 2,875 | 2,885 | 2,885 | 2,915 | 2,875 | 398 |
| November 18, 2025 | 3,020 | 2,875 | 2,875 | 3,020 | 2,860 | 1,868 |
| November 17, 2025 | 2,930 | 3,000 | 3,000 | 3,000 | 2,930 | 366 |
| November 14, 2025 | 2,930 | 2,955 | 2,955 | 2,960 | 2,930 | 1,013 |
| November 13, 2025 | 2,985 | 2,970 | 2,970 | 2,985 | 2,970 | 171 |
| November 12, 2025 | 2,965 | 2,985 | 2,985 | 2,990 | 2,965 | 1,534 |
| November 11, 2025 | 2,970 | 2,965 | 2,965 | 2,995 | 2,965 | 873 |
| November 10, 2025 | 2,970 | 2,970 | 2,970 | 2,995 | 2,970 | 370 |
| November 07, 2025 | 2,950 | 2,970 | 2,970 | 2,970 | 2,950 | 8,697 |
| November 06, 2025 | 3,000 | 2,950 | 2,950 | 3,005 | 2,950 | 2,057 |
| November 05, 2025 | 3,005 | 2,975 | 2,975 | 3,005 | 2,975 | 6,105 |
| November 04, 2025 | 3,010 | 3,015 | 3,015 | 3,075 | 3,010 | 2,163 |
| November 03, 2025 | 3,040 | 3,045 | 3,045 | 3,080 | 3,040 | 2,256 |
| October 31, 2025 | 3,040 | 3,040 | 3,040 | 3,050 | 3,025 | 766 |
| October 30, 2025 | 3,040 | 3,050 | 3,050 | 3,085 | 3,040 | 1,479 |
| October 29, 2025 | 3,100 | 3,060 | 3,060 | 3,100 | 3,050 | 2,314 |
| October 28, 2025 | 3,090 | 3,085 | 3,085 | 3,125 | 3,075 | 1,263 |
| October 27, 2025 | 3,105 | 3,090 | 3,090 | 3,105 | 3,065 | 1,696 |
| October 24, 2025 | 3,065 | 3,105 | 3,105 | 3,105 | 3,065 | 7,134 |
| October 23, 2025 | 3,090 | 3,130 | 3,130 | 3,180 | 3,080 | 1,561 |
| October 22, 2025 | 3,125 | 3,105 | 3,105 | 3,125 | 3,050 | 1,568 |
| October 21, 2025 | 3,100 | 3,080 | 3,080 | 3,120 | 3,050 | 4,056 |
| October 20, 2025 | 3,050 | 3,060 | 3,060 | 3,130 | 3,050 | 5,419 |
| October 17, 2025 | 3,080 | 3,075 | 3,075 | 3,085 | 3,065 | 4,919 |
| October 16, 2025 | 3,080 | 3,120 | 3,120 | 3,120 | 3,050 | 2,669 |
| October 15, 2025 | 3,110 | 3,100 | 3,100 | 3,165 | 3,100 | 2,307 |
| October 14, 2025 | 3,130 | 3,140 | 3,140 | 3,145 | 3,100 | 720 |
| October 13, 2025 | 3,055 | 3,075 | 3,075 | 3,160 | 3,055 | 2,866 |
| October 10, 2025 | 3,200 | 3,110 | 3,110 | 3,200 | 3,100 | 3,184 |
| October 02, 2025 | 3,250 | 3,200 | 3,200 | 3,250 | 3,170 | 2,495 |
| October 01, 2025 | 3,190 | 3,195 | 3,195 | 3,200 | 3,155 | 3,404 |
| September 30, 2025 | 3,120 | 3,195 | 3,195 | 3,195 | 3,120 | 6,366 |
| September 29, 2025 | 2,950 | 3,115 | 3,115 | 3,145 | 2,950 | 2,541 |
| September 26, 2025 | 2,990 | 2,965 | 2,965 | 2,990 | 2,960 | 1,211 |
| September 25, 2025 | 2,990 | 2,990 | 2,990 | 2,990 | 2,970 | 550 |
| September 24, 2025 | 2,960 | 2,990 | 2,990 | 3,025 | 2,960 | 2,986 |
| September 23, 2025 | 3,000 | 2,960 | 2,960 | 3,000 | 2,960 | 2,306 |
| September 22, 2025 | 3,090 | 3,000 | 3,000 | 3,090 | 2,950 | 2,271 |
| September 19, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,050 | 2,840 |
| September 18, 2025 | 3,200 | 3,065 | 3,065 | 3,200 | 3,065 | 4,602 |
| September 17, 2025 | 3,170 | 3,170 | 3,170 | 3,280 | 3,170 | 3,352 |
| September 16, 2025 | 3,165 | 3,170 | 3,170 | 3,270 | 3,165 | 3,739 |
| September 15, 2025 | 3,155 | 3,160 | 3,160 | 3,200 | 3,155 | 3,041 |
| September 12, 2025 | 3,340 | 3,210 | 3,210 | 3,340 | 3,210 | 2,384 |
| September 11, 2025 | 3,365 | 3,310 | 3,310 | 3,365 | 3,310 | 4,596 |
| September 10, 2025 | 3,360 | 3,330 | 3,330 | 3,360 | 3,295 | 4,811 |
| September 09, 2025 | 3,400 | 3,350 | 3,350 | 3,400 | 3,340 | 3,607 |
| September 08, 2025 | 3,495 | 3,400 | 3,400 | 3,495 | 3,400 | 1,832 |
| September 05, 2025 | 3,430 | 3,495 | 3,495 | 3,565 | 3,430 | 296 |