4,990.00
+45(+0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,915 | 4,945 | 4,945 | 4,965 | 4,910 | 46,797 |
| December 03, 2025 | 4,910 | 4,945 | 4,945 | 4,960 | 4,885 | 57,857 |
| December 02, 2025 | 4,945 | 4,940 | 4,940 | 4,970 | 4,860 | 82,987 |
| December 01, 2025 | 4,830 | 4,935 | 4,935 | 4,955 | 4,795 | 98,611 |
| November 28, 2025 | 4,785 | 4,830 | 4,830 | 4,920 | 4,780 | 83,790 |
| November 27, 2025 | 4,825 | 4,785 | 4,785 | 4,825 | 4,750 | 47,119 |
| November 26, 2025 | 4,825 | 4,790 | 4,790 | 4,870 | 4,730 | 145,445 |
| November 25, 2025 | 4,620 | 4,815 | 4,815 | 4,815 | 4,620 | 255,114 |
| November 24, 2025 | 4,545 | 4,620 | 4,620 | 4,630 | 4,520 | 118,971 |
| November 21, 2025 | 4,490 | 4,540 | 4,540 | 4,585 | 4,470 | 85,924 |
| November 20, 2025 | 4,470 | 4,525 | 4,525 | 4,555 | 4,470 | 46,841 |
| November 19, 2025 | 4,460 | 4,495 | 4,495 | 4,510 | 4,440 | 43,503 |
| November 18, 2025 | 4,540 | 4,500 | 4,500 | 4,540 | 4,440 | 65,533 |
| November 17, 2025 | 4,565 | 4,540 | 4,540 | 4,565 | 4,505 | 48,250 |
| November 14, 2025 | 4,550 | 4,570 | 4,570 | 4,590 | 4,500 | 61,794 |
| November 13, 2025 | 4,490 | 4,590 | 4,590 | 4,590 | 4,490 | 117,053 |
| November 12, 2025 | 4,445 | 4,490 | 4,490 | 4,490 | 4,430 | 41,611 |
| November 11, 2025 | 4,415 | 4,440 | 4,440 | 4,480 | 4,415 | 32,758 |
| November 10, 2025 | 4,400 | 4,445 | 4,445 | 4,447 | 4,355 | 41,802 |
| November 07, 2025 | 4,370 | 4,400 | 4,400 | 4,420 | 4,330 | 44,894 |
| November 06, 2025 | 4,415 | 4,430 | 4,430 | 4,430 | 4,360 | 41,800 |
| November 05, 2025 | 4,400 | 4,400 | 4,400 | 4,400 | 4,300 | 86,618 |
| November 04, 2025 | 4,410 | 4,395 | 4,395 | 4,415 | 4,365 | 45,631 |
| November 03, 2025 | 4,475 | 4,410 | 4,410 | 4,485 | 4,400 | 63,962 |
| October 31, 2025 | 4,490 | 4,475 | 4,475 | 4,495 | 4,450 | 49,360 |
| October 30, 2025 | 4,495 | 4,490 | 4,490 | 4,505 | 4,455 | 35,782 |
| October 29, 2025 | 4,545 | 4,495 | 4,495 | 4,550 | 4,480 | 35,573 |
| October 28, 2025 | 4,550 | 4,545 | 4,545 | 4,550 | 4,485 | 39,926 |
| October 27, 2025 | 4,555 | 4,555 | 4,555 | 4,565 | 4,500 | 52,398 |
| October 24, 2025 | 4,525 | 4,555 | 4,555 | 4,555 | 4,490 | 68,668 |
| October 23, 2025 | 4,515 | 4,510 | 4,510 | 4,550 | 4,475 | 57,764 |
| October 22, 2025 | 4,460 | 4,515 | 4,515 | 4,520 | 4,415 | 67,689 |
| October 21, 2025 | 4,430 | 4,465 | 4,465 | 4,480 | 4,415 | 67,132 |
| October 20, 2025 | 4,415 | 4,430 | 4,430 | 4,430 | 4,355 | 39,136 |
| October 17, 2025 | 4,385 | 4,415 | 4,415 | 4,415 | 4,350 | 43,497 |
| October 16, 2025 | 4,415 | 4,425 | 4,425 | 4,445 | 4,385 | 77,699 |
| October 15, 2025 | 4,370 | 4,415 | 4,415 | 4,415 | 4,335 | 40,103 |
| October 14, 2025 | 4,400 | 4,370 | 4,370 | 4,400 | 4,320 | 65,492 |
| October 13, 2025 | 4,360 | 4,400 | 4,400 | 4,410 | 4,355 | 31,895 |
| October 10, 2025 | 4,390 | 4,385 | 4,385 | 4,405 | 4,360 | 30,482 |
| October 02, 2025 | 4,375 | 4,385 | 4,385 | 4,400 | 4,360 | 20,944 |
| October 01, 2025 | 4,385 | 4,375 | 4,375 | 4,425 | 4,370 | 14,443 |
| September 30, 2025 | 4,390 | 4,385 | 4,385 | 4,390 | 4,350 | 28,072 |
| September 29, 2025 | 4,370 | 4,385 | 4,385 | 4,405 | 4,365 | 23,065 |
| September 26, 2025 | 4,400 | 4,370 | 4,370 | 4,400 | 4,355 | 35,242 |
| September 25, 2025 | 4,420 | 4,400 | 4,400 | 4,420 | 4,375 | 11,592 |
| September 24, 2025 | 4,420 | 4,410 | 4,410 | 4,420 | 4,375 | 30,384 |
| September 23, 2025 | 4,430 | 4,420 | 4,420 | 4,430 | 4,385 | 27,484 |
| September 22, 2025 | 4,430 | 4,430 | 4,430 | 4,435 | 4,390 | 33,414 |
| September 19, 2025 | 4,420 | 4,430 | 4,430 | 4,440 | 4,400 | 25,236 |
| September 18, 2025 | 4,430 | 4,410 | 4,410 | 4,430 | 4,400 | 16,884 |
| September 17, 2025 | 4,430 | 4,410 | 4,410 | 4,445 | 4,390 | 28,516 |
| September 16, 2025 | 4,440 | 4,430 | 4,430 | 4,450 | 4,410 | 28,547 |
| September 15, 2025 | 4,445 | 4,440 | 4,440 | 4,445 | 4,415 | 24,783 |
| September 12, 2025 | 4,430 | 4,440 | 4,440 | 4,440 | 4,385 | 18,819 |
| September 11, 2025 | 4,435 | 4,430 | 4,430 | 4,445 | 4,395 | 48,860 |
| September 10, 2025 | 4,430 | 4,435 | 4,435 | 4,440 | 4,415 | 20,382 |
| September 09, 2025 | 4,390 | 4,425 | 4,425 | 4,430 | 4,360 | 34,217 |
| September 08, 2025 | 4,345 | 4,390 | 4,390 | 4,390 | 4,335 | 32,645 |
| September 05, 2025 | 4,325 | 4,345 | 4,345 | 4,360 | 4,300 | 37,257 |