3,220.00
+10(+0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,210 | 3,220 | 3,220 | 3,225 | 3,175 | 16,251 |
| December 04, 2025 | 3,230 | 3,210 | 3,210 | 3,230 | 3,170 | 34,788 |
| December 03, 2025 | 3,265 | 3,230 | 3,230 | 3,280 | 3,200 | 45,805 |
| December 02, 2025 | 3,245 | 3,265 | 3,265 | 3,275 | 3,230 | 15,568 |
| December 01, 2025 | 3,335 | 3,285 | 3,285 | 3,335 | 3,225 | 27,020 |
| November 28, 2025 | 3,280 | 3,300 | 3,300 | 3,320 | 3,240 | 10,638 |
| November 27, 2025 | 3,260 | 3,320 | 3,320 | 3,335 | 3,260 | 20,359 |
| November 26, 2025 | 3,250 | 3,300 | 3,300 | 3,305 | 3,250 | 3,189 |
| November 25, 2025 | 3,275 | 3,285 | 3,285 | 3,295 | 3,230 | 19,563 |
| November 24, 2025 | 3,270 | 3,300 | 3,300 | 3,310 | 3,235 | 14,551 |
| November 21, 2025 | 3,290 | 3,310 | 3,310 | 3,315 | 3,220 | 27,751 |
| November 20, 2025 | 3,270 | 3,310 | 3,310 | 3,320 | 3,270 | 19,133 |
| November 19, 2025 | 3,275 | 3,310 | 3,310 | 3,320 | 3,225 | 27,938 |
| November 18, 2025 | 3,290 | 3,315 | 3,315 | 3,315 | 3,245 | 8,345 |
| November 17, 2025 | 3,280 | 3,315 | 3,315 | 3,320 | 3,200 | 22,269 |
| November 14, 2025 | 3,295 | 3,305 | 3,305 | 3,325 | 3,215 | 26,554 |
| November 13, 2025 | 3,295 | 3,320 | 3,320 | 3,330 | 3,250 | 16,658 |
| November 12, 2025 | 3,290 | 3,320 | 3,320 | 3,320 | 3,285 | 13,937 |
| November 11, 2025 | 3,275 | 3,310 | 3,310 | 3,315 | 3,260 | 8,682 |
| November 10, 2025 | 3,280 | 3,300 | 3,300 | 3,350 | 3,255 | 11,074 |
| November 07, 2025 | 3,265 | 3,285 | 3,285 | 3,295 | 3,225 | 19,313 |
| November 06, 2025 | 3,295 | 3,300 | 3,300 | 3,315 | 3,250 | 11,814 |
| November 05, 2025 | 3,295 | 3,320 | 3,320 | 3,330 | 3,225 | 18,182 |
| November 04, 2025 | 3,375 | 3,330 | 3,330 | 3,375 | 3,230 | 31,500 |
| November 03, 2025 | 3,360 | 3,360 | 3,360 | 3,440 | 3,355 | 25,841 |
| October 31, 2025 | 3,360 | 3,400 | 3,400 | 3,405 | 3,325 | 30,007 |
| October 30, 2025 | 3,335 | 3,395 | 3,395 | 3,410 | 3,315 | 30,575 |
| October 29, 2025 | 3,345 | 3,370 | 3,370 | 3,375 | 3,310 | 21,000 |
| October 28, 2025 | 3,300 | 3,345 | 3,345 | 3,345 | 3,300 | 26,160 |
| October 27, 2025 | 3,285 | 3,310 | 3,310 | 3,310 | 3,260 | 25,245 |
| October 24, 2025 | 3,255 | 3,285 | 3,285 | 3,290 | 3,225 | 29,971 |
| October 23, 2025 | 3,225 | 3,275 | 3,275 | 3,285 | 3,195 | 29,005 |
| October 22, 2025 | 3,235 | 3,250 | 3,250 | 3,255 | 3,195 | 24,745 |
| October 21, 2025 | 3,265 | 3,255 | 3,255 | 3,290 | 3,255 | 11,436 |
| October 20, 2025 | 3,295 | 3,265 | 3,265 | 3,295 | 3,225 | 9,813 |
| October 17, 2025 | 3,255 | 3,270 | 3,270 | 3,290 | 3,225 | 19,553 |
| October 16, 2025 | 3,255 | 3,280 | 3,280 | 3,280 | 3,190 | 38,121 |
| October 15, 2025 | 3,150 | 3,210 | 3,210 | 3,260 | 3,150 | 28,285 |
| October 14, 2025 | 3,125 | 3,170 | 3,170 | 3,185 | 3,115 | 12,702 |
| October 13, 2025 | 3,160 | 3,155 | 3,155 | 3,190 | 3,125 | 11,411 |
| October 10, 2025 | 3,275 | 3,170 | 3,170 | 3,290 | 3,160 | 24,307 |
| October 02, 2025 | 3,275 | 3,255 | 3,255 | 3,300 | 3,205 | 9,451 |
| October 01, 2025 | 3,225 | 3,255 | 3,255 | 3,275 | 3,200 | 12,704 |
| September 30, 2025 | 3,160 | 3,200 | 3,200 | 3,210 | 3,155 | 16,489 |
| September 29, 2025 | 3,160 | 3,155 | 3,155 | 3,160 | 3,130 | 7,368 |
| September 26, 2025 | 3,160 | 3,155 | 3,155 | 3,185 | 3,100 | 20,639 |
| September 25, 2025 | 3,195 | 3,200 | 3,200 | 3,200 | 3,145 | 20,243 |
| September 24, 2025 | 3,210 | 3,190 | 3,190 | 3,240 | 3,160 | 18,860 |
| September 23, 2025 | 3,280 | 3,210 | 3,210 | 3,290 | 3,205 | 15,518 |
| September 22, 2025 | 3,290 | 3,230 | 3,230 | 3,310 | 3,220 | 21,036 |
| September 19, 2025 | 3,275 | 3,280 | 3,280 | 3,310 | 3,265 | 8,849 |
| September 18, 2025 | 3,290 | 3,285 | 3,285 | 3,300 | 3,260 | 12,592 |
| September 17, 2025 | 3,245 | 3,270 | 3,270 | 3,300 | 3,235 | 5,405 |
| September 16, 2025 | 3,285 | 3,275 | 3,275 | 3,295 | 3,245 | 9,438 |
| September 15, 2025 | 3,245 | 3,285 | 3,285 | 3,285 | 3,220 | 18,300 |
| September 12, 2025 | 3,215 | 3,240 | 3,240 | 3,240 | 3,215 | 7,392 |
| September 11, 2025 | 3,240 | 3,235 | 3,235 | 3,240 | 3,215 | 10,533 |
| September 10, 2025 | 3,250 | 3,240 | 3,240 | 3,255 | 3,200 | 53,026 |
| September 09, 2025 | 3,300 | 3,260 | 3,260 | 3,310 | 3,250 | 25,803 |
| September 08, 2025 | 3,290 | 3,275 | 3,275 | 3,300 | 3,250 | 6,054 |