2,200.00
+317(+16.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,130 | 2,200 | 2,200 | 2,445 | 2,090 | 27.5M |
| December 04, 2025 | 1,498 | 1,883 | 1,883 | 1,883 | 1,462 | 24.94M |
| December 03, 2025 | 1,300 | 1,449 | 1,449 | 1,600 | 1,290 | 10.91M |
| December 02, 2025 | 1,288 | 1,304 | 1,304 | 1,313 | 1,286 | 97,573 |
| December 01, 2025 | 1,293 | 1,288 | 1,288 | 1,310 | 1,280 | 85,411 |
| November 28, 2025 | 1,272 | 1,293 | 1,293 | 1,300 | 1,256 | 58,874 |
| November 27, 2025 | 1,290 | 1,271 | 1,271 | 1,314 | 1,240 | 118,961 |
| November 26, 2025 | 1,255 | 1,290 | 1,290 | 1,300 | 1,255 | 118,298 |
| November 25, 2025 | 1,256 | 1,255 | 1,255 | 1,280 | 1,250 | 97,132 |
| November 24, 2025 | 1,229 | 1,261 | 1,261 | 1,305 | 1,229 | 247,568 |
| November 21, 2025 | 1,256 | 1,228 | 1,228 | 1,256 | 1,220 | 77,716 |
| November 20, 2025 | 1,278 | 1,252 | 1,252 | 1,278 | 1,209 | 86,874 |
| November 19, 2025 | 1,214 | 1,207 | 1,207 | 1,226 | 1,192 | 79,252 |
| November 18, 2025 | 1,265 | 1,213 | 1,213 | 1,265 | 1,213 | 109,692 |
| November 17, 2025 | 1,258 | 1,242 | 1,242 | 1,263 | 1,235 | 132,732 |
| November 14, 2025 | 1,271 | 1,258 | 1,258 | 1,310 | 1,238 | 218,698 |
| November 13, 2025 | 1,270 | 1,272 | 1,272 | 1,292 | 1,261 | 112,131 |
| November 12, 2025 | 1,245 | 1,274 | 1,274 | 1,282 | 1,237 | 121,947 |
| November 11, 2025 | 1,243 | 1,247 | 1,247 | 1,278 | 1,243 | 63,265 |
| November 10, 2025 | 1,238 | 1,258 | 1,258 | 1,285 | 1,234 | 95,613 |
| November 07, 2025 | 1,252 | 1,238 | 1,238 | 1,254 | 1,215 | 113,837 |
| November 06, 2025 | 1,232 | 1,252 | 1,252 | 1,256 | 1,220 | 100,519 |
| November 05, 2025 | 1,248 | 1,242 | 1,242 | 1,249 | 1,205 | 244,863 |
| November 04, 2025 | 1,228 | 1,248 | 1,248 | 1,281 | 1,217 | 154,028 |
| November 03, 2025 | 1,272 | 1,228 | 1,228 | 1,280 | 1,219 | 270,567 |
| October 31, 2025 | 1,291 | 1,272 | 1,272 | 1,313 | 1,267 | 171,867 |
| October 30, 2025 | 1,339 | 1,291 | 1,291 | 1,340 | 1,270 | 332,460 |
| October 29, 2025 | 1,328 | 1,336 | 1,336 | 1,409 | 1,327 | 429,594 |
| October 28, 2025 | 1,366 | 1,342 | 1,342 | 1,366 | 1,305 | 132,021 |
| October 27, 2025 | 1,335 | 1,366 | 1,366 | 1,400 | 1,330 | 217,671 |
| October 24, 2025 | 1,325 | 1,328 | 1,328 | 1,335 | 1,310 | 133,051 |
| October 23, 2025 | 1,341 | 1,325 | 1,325 | 1,351 | 1,321 | 139,951 |
| October 22, 2025 | 1,341 | 1,352 | 1,352 | 1,368 | 1,304 | 139,395 |
| October 21, 2025 | 1,331 | 1,356 | 1,356 | 1,369 | 1,329 | 215,350 |
| October 20, 2025 | 1,298 | 1,331 | 1,331 | 1,344 | 1,298 | 163,383 |
| October 17, 2025 | 1,331 | 1,297 | 1,297 | 1,331 | 1,286 | 164,721 |
| October 16, 2025 | 1,330 | 1,319 | 1,319 | 1,365 | 1,316 | 225,953 |
| October 15, 2025 | 1,317 | 1,330 | 1,330 | 1,340 | 1,250 | 192,325 |
| October 14, 2025 | 1,315 | 1,317 | 1,317 | 1,350 | 1,291 | 202,766 |
| October 13, 2025 | 1,290 | 1,315 | 1,315 | 1,340 | 1,256 | 177,442 |
| October 10, 2025 | 1,340 | 1,290 | 1,290 | 1,344 | 1,284 | 215,609 |
| October 02, 2025 | 1,318 | 1,337 | 1,337 | 1,354 | 1,315 | 190,556 |
| October 01, 2025 | 1,323 | 1,318 | 1,318 | 1,329 | 1,314 | 126,040 |
| September 30, 2025 | 1,324 | 1,320 | 1,320 | 1,346 | 1,318 | 116,051 |
| September 29, 2025 | 1,370 | 1,335 | 1,335 | 1,370 | 1,326 | 288,315 |
| September 26, 2025 | 1,336 | 1,340 | 1,340 | 1,340 | 1,312 | 177,779 |
| September 25, 2025 | 1,346 | 1,336 | 1,336 | 1,355 | 1,334 | 130,949 |
| September 24, 2025 | 1,376 | 1,344 | 1,344 | 1,387 | 1,342 | 151,941 |
| September 23, 2025 | 1,365 | 1,376 | 1,376 | 1,400 | 1,351 | 228,638 |
| September 22, 2025 | 1,385 | 1,364 | 1,364 | 1,385 | 1,358 | 383,332 |
| September 19, 2025 | 1,405 | 1,385 | 1,385 | 1,416 | 1,380 | 309,492 |
| September 18, 2025 | 1,407 | 1,408 | 1,408 | 1,412 | 1,398 | 154,955 |
| September 17, 2025 | 1,423 | 1,407 | 1,407 | 1,424 | 1,407 | 227,747 |
| September 16, 2025 | 1,424 | 1,421 | 1,421 | 1,446 | 1,415 | 246,905 |
| September 15, 2025 | 1,442 | 1,424 | 1,424 | 1,460 | 1,410 | 352,414 |
| September 12, 2025 | 1,450 | 1,442 | 1,442 | 1,473 | 1,429 | 340,134 |
| September 11, 2025 | 1,464 | 1,450 | 1,450 | 1,499 | 1,446 | 327,346 |
| September 10, 2025 | 1,477 | 1,462 | 1,462 | 1,487 | 1,451 | 371,808 |
| September 09, 2025 | 1,522 | 1,477 | 1,477 | 1,537 | 1,472 | 808,391 |
| September 08, 2025 | 1,490 | 1,522 | 1,522 | 1,745 | 1,483 | 7.42M |