3,390.00
+5(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,385 | 3,380 | 3,380 | 3,390 | 3,360 | 51,566 |
| December 04, 2025 | 3,370 | 3,385 | 3,385 | 3,390 | 3,350 | 84,276 |
| December 03, 2025 | 3,350 | 3,380 | 3,380 | 3,390 | 3,350 | 75,566 |
| December 02, 2025 | 3,360 | 3,360 | 3,360 | 3,375 | 3,340 | 113,116 |
| December 01, 2025 | 3,345 | 3,350 | 3,350 | 3,360 | 3,330 | 90,489 |
| November 28, 2025 | 3,320 | 3,325 | 3,325 | 3,340 | 3,315 | 81,812 |
| November 27, 2025 | 3,330 | 3,320 | 3,320 | 3,360 | 3,300 | 114,239 |
| November 26, 2025 | 3,305 | 3,330 | 3,330 | 3,345 | 3,300 | 81,452 |
| November 25, 2025 | 3,335 | 3,305 | 3,305 | 3,375 | 3,300 | 95,707 |
| November 24, 2025 | 3,305 | 3,345 | 3,345 | 3,360 | 3,305 | 175,920 |
| November 21, 2025 | 3,315 | 3,285 | 3,285 | 3,315 | 3,260 | 7.66M |
| November 20, 2025 | 3,285 | 3,320 | 3,320 | 3,330 | 3,280 | 110,869 |
| November 19, 2025 | 3,250 | 3,280 | 3,280 | 3,315 | 3,250 | 1.04M |
| November 18, 2025 | 3,260 | 3,250 | 3,250 | 3,290 | 3,240 | 122,676 |
| November 17, 2025 | 3,265 | 3,280 | 3,280 | 3,300 | 3,260 | 43,067 |
| November 14, 2025 | 3,255 | 3,280 | 3,280 | 3,300 | 3,255 | 110,192 |
| November 13, 2025 | 3,285 | 3,290 | 3,290 | 3,295 | 3,260 | 75,065 |
| November 12, 2025 | 3,245 | 3,285 | 3,285 | 3,300 | 3,245 | 120,671 |
| November 11, 2025 | 3,290 | 3,260 | 3,260 | 3,310 | 3,210 | 210,873 |
| November 10, 2025 | 3,180 | 3,275 | 3,275 | 3,310 | 3,180 | 163,058 |
| November 07, 2025 | 3,160 | 3,180 | 3,180 | 3,225 | 3,150 | 213,484 |
| November 06, 2025 | 3,180 | 3,165 | 3,165 | 3,215 | 3,165 | 113,073 |
| November 05, 2025 | 3,185 | 3,175 | 3,175 | 3,195 | 3,115 | 275,875 |
| November 04, 2025 | 3,230 | 3,195 | 3,195 | 3,235 | 3,165 | 325,527 |
| November 03, 2025 | 3,300 | 3,230 | 3,230 | 3,400 | 3,210 | 673,071 |
| October 31, 2025 | 3,325 | 3,300 | 3,300 | 3,365 | 3,280 | 218,493 |
| October 30, 2025 | 3,360 | 3,325 | 3,325 | 3,375 | 3,320 | 232,523 |
| October 29, 2025 | 3,355 | 3,360 | 3,360 | 3,360 | 3,335 | 114,569 |
| October 28, 2025 | 3,355 | 3,355 | 3,355 | 3,380 | 3,340 | 80,409 |
| October 27, 2025 | 3,340 | 3,355 | 3,355 | 3,375 | 3,340 | 156,136 |
| October 24, 2025 | 3,330 | 3,345 | 3,345 | 3,365 | 3,325 | 77,694 |
| October 23, 2025 | 3,340 | 3,355 | 3,355 | 3,365 | 3,320 | 201,542 |
| October 22, 2025 | 3,285 | 3,320 | 3,320 | 3,325 | 3,270 | 97,657 |
| October 21, 2025 | 3,290 | 3,275 | 3,275 | 3,295 | 3,275 | 103,823 |
| October 20, 2025 | 3,285 | 3,275 | 3,275 | 3,290 | 3,265 | 65,096 |
| October 17, 2025 | 3,305 | 3,275 | 3,275 | 3,310 | 3,275 | 161,839 |
| October 16, 2025 | 3,330 | 3,310 | 3,310 | 3,355 | 3,305 | 100,249 |
| October 15, 2025 | 3,310 | 3,330 | 3,330 | 3,335 | 3,305 | 77,162 |
| October 14, 2025 | 3,320 | 3,310 | 3,310 | 3,330 | 3,270 | 151,584 |
| October 13, 2025 | 3,265 | 3,320 | 3,320 | 3,335 | 3,260 | 71,548 |
| October 10, 2025 | 3,320 | 3,300 | 3,300 | 3,335 | 3,260 | 222,366 |
| October 02, 2025 | 3,275 | 3,320 | 3,320 | 3,325 | 3,265 | 64,339 |
| October 01, 2025 | 3,265 | 3,275 | 3,275 | 3,295 | 3,235 | 72,509 |
| September 30, 2025 | 3,270 | 3,255 | 3,255 | 3,285 | 3,235 | 229,793 |
| September 29, 2025 | 3,295 | 3,280 | 3,280 | 3,315 | 3,270 | 124,686 |
| September 26, 2025 | 3,330 | 3,295 | 3,295 | 3,330 | 3,285 | 149,753 |
| September 25, 2025 | 3,330 | 3,320 | 3,320 | 3,340 | 3,300 | 112,311 |
| September 24, 2025 | 3,355 | 3,330 | 3,330 | 3,360 | 3,320 | 102,165 |
| September 23, 2025 | 3,350 | 3,345 | 3,345 | 3,455 | 3,335 | 124,154 |
| September 22, 2025 | 3,370 | 3,360 | 3,360 | 3,380 | 3,350 | 70,755 |
| September 19, 2025 | 3,375 | 3,370 | 3,370 | 3,400 | 3,360 | 101,382 |
| September 18, 2025 | 3,370 | 3,370 | 3,370 | 3,385 | 3,365 | 127,648 |
| September 17, 2025 | 3,420 | 3,385 | 3,385 | 3,450 | 3,370 | 331,123 |
| September 16, 2025 | 3,345 | 3,355 | 3,355 | 3,395 | 3,345 | 127,638 |
| September 15, 2025 | 3,355 | 3,365 | 3,365 | 3,395 | 3,355 | 119,767 |
| September 12, 2025 | 3,345 | 3,355 | 3,355 | 3,365 | 3,345 | 62,262 |
| September 11, 2025 | 3,355 | 3,350 | 3,350 | 3,360 | 3,340 | 68,813 |
| September 10, 2025 | 3,345 | 3,345 | 3,345 | 3,365 | 3,320 | 129,986 |
| September 09, 2025 | 3,330 | 3,345 | 3,345 | 3,355 | 3,325 | 56,551 |
| September 08, 2025 | 3,335 | 3,330 | 3,330 | 3,345 | 3,315 | 89,277 |