3,965.00
+15(+0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 3,960 | 3,965 | 3,965 | 3,975 | 3,930 | 15,221 |
| December 10, 2025 | 3,950 | 3,950 | 3,950 | 3,980 | 3,920 | 11,532 |
| December 09, 2025 | 3,965 | 3,950 | 3,950 | 3,990 | 3,900 | 36,446 |
| December 08, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,960 | 12,283 |
| December 05, 2025 | 3,950 | 3,980 | 3,980 | 4,032 | 3,950 | 22,042 |
| December 04, 2025 | 3,985 | 3,945 | 3,945 | 3,985 | 3,935 | 7,918 |
| December 03, 2025 | 3,970 | 3,975 | 3,975 | 3,990 | 3,950 | 9,304 |
| December 02, 2025 | 4,040 | 3,970 | 3,970 | 4,040 | 3,920 | 18,519 |
| December 01, 2025 | 3,885 | 3,935 | 3,935 | 3,940 | 3,820 | 63,110 |
| November 28, 2025 | 3,890 | 3,820 | 3,820 | 3,890 | 3,805 | 14,459 |
| November 27, 2025 | 3,835 | 3,835 | 3,835 | 3,890 | 3,815 | 7,131 |
| November 26, 2025 | 3,740 | 3,810 | 3,810 | 3,835 | 3,740 | 19,088 |
| November 25, 2025 | 3,800 | 3,790 | 3,790 | 3,835 | 3,790 | 12,133 |
| November 24, 2025 | 3,850 | 3,800 | 3,800 | 3,865 | 3,800 | 12,067 |
| November 21, 2025 | 3,850 | 3,800 | 3,800 | 3,875 | 3,790 | 18,600 |
| November 20, 2025 | 3,805 | 3,850 | 3,850 | 3,875 | 3,805 | 8,506 |
| November 19, 2025 | 3,800 | 3,840 | 3,840 | 3,870 | 3,780 | 24,289 |
| November 18, 2025 | 3,860 | 3,795 | 3,795 | 3,885 | 3,765 | 30,682 |
| November 17, 2025 | 3,920 | 3,895 | 3,895 | 3,950 | 3,895 | 7,642 |
| November 14, 2025 | 3,890 | 3,890 | 3,890 | 3,920 | 3,835 | 21,111 |
| November 13, 2025 | 3,815 | 3,890 | 3,890 | 3,895 | 3,810 | 18,972 |
| November 12, 2025 | 3,795 | 3,800 | 3,800 | 3,810 | 3,770 | 25,670 |
| November 11, 2025 | 3,750 | 3,755 | 3,755 | 3,820 | 3,750 | 16,128 |
| November 10, 2025 | 3,800 | 3,785 | 3,785 | 3,835 | 3,760 | 34,828 |
| November 07, 2025 | 3,850 | 3,800 | 3,800 | 3,885 | 3,765 | 22,658 |
| November 06, 2025 | 3,860 | 3,830 | 3,830 | 3,870 | 3,810 | 11,468 |
| November 05, 2025 | 3,900 | 3,825 | 3,825 | 3,925 | 3,795 | 40,791 |
| November 04, 2025 | 3,900 | 3,895 | 3,895 | 3,985 | 3,895 | 31,751 |
| November 03, 2025 | 3,945 | 3,940 | 3,940 | 3,990 | 3,915 | 24,523 |
| October 31, 2025 | 3,910 | 3,935 | 3,935 | 4,000 | 3,910 | 24,060 |
| October 30, 2025 | 3,950 | 3,935 | 3,935 | 3,975 | 3,930 | 19,195 |
| October 29, 2025 | 3,935 | 3,945 | 3,945 | 3,990 | 3,910 | 33,596 |
| October 28, 2025 | 3,945 | 3,930 | 3,930 | 3,960 | 3,900 | 24,683 |
| October 27, 2025 | 3,945 | 3,945 | 3,945 | 3,980 | 3,930 | 29,035 |
| October 24, 2025 | 3,960 | 3,960 | 3,960 | 4,040 | 3,945 | 15,363 |
| October 23, 2025 | 3,970 | 3,960 | 3,960 | 3,970 | 3,935 | 9,474 |
| October 22, 2025 | 4,030 | 3,970 | 3,970 | 4,030 | 3,935 | 18,117 |
| October 21, 2025 | 3,930 | 3,960 | 3,960 | 4,000 | 3,930 | 18,062 |
| October 20, 2025 | 3,950 | 3,930 | 3,930 | 3,990 | 3,930 | 12,869 |
| October 17, 2025 | 3,950 | 3,945 | 3,945 | 3,990 | 3,930 | 10,141 |
| October 16, 2025 | 3,920 | 3,995 | 3,995 | 4,025 | 3,920 | 20,079 |
| October 15, 2025 | 3,900 | 3,900 | 3,900 | 3,980 | 3,855 | 24,885 |
| October 14, 2025 | 3,945 | 3,900 | 3,900 | 3,975 | 3,870 | 36,291 |
| October 13, 2025 | 3,810 | 3,935 | 3,935 | 3,940 | 3,810 | 25,895 |
| October 10, 2025 | 4,050 | 3,940 | 3,940 | 4,050 | 3,875 | 23,437 |
| October 02, 2025 | 3,975 | 3,945 | 3,945 | 3,985 | 3,935 | 16,076 |
| October 01, 2025 | 4,030 | 3,965 | 3,965 | 4,030 | 3,955 | 6,489 |
| September 30, 2025 | 3,970 | 3,965 | 3,965 | 4,065 | 3,960 | 16,879 |
| September 29, 2025 | 4,000 | 3,960 | 3,960 | 4,000 | 3,960 | 7,417 |
| September 26, 2025 | 4,030 | 3,985 | 3,985 | 4,035 | 3,980 | 9,634 |
| September 25, 2025 | 4,010 | 4,005 | 4,005 | 4,050 | 4,000 | 5,777 |
| September 24, 2025 | 4,065 | 4,005 | 4,005 | 4,070 | 4,005 | 10,438 |
| September 23, 2025 | 4,030 | 4,040 | 4,040 | 4,090 | 4,000 | 16,874 |
| September 22, 2025 | 4,030 | 4,010 | 4,010 | 4,030 | 3,985 | 11,704 |
| September 19, 2025 | 4,010 | 4,015 | 4,015 | 4,050 | 4,000 | 8,635 |
| September 18, 2025 | 4,030 | 4,010 | 4,010 | 4,050 | 4,005 | 8,260 |
| September 17, 2025 | 4,010 | 4,030 | 4,030 | 4,050 | 4,000 | 10,743 |
| September 16, 2025 | 4,040 | 4,025 | 4,025 | 4,055 | 4,020 | 5,109 |
| September 15, 2025 | 4,030 | 4,040 | 4,040 | 4,065 | 4,005 | 21,156 |
| September 12, 2025 | 4,055 | 4,045 | 4,045 | 4,095 | 4,015 | 48,594 |