5,200.00
-20(-0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,210 | 5,220 | 5,220 | 5,230 | 5,180 | 30,069 |
| December 03, 2025 | 5,170 | 5,210 | 5,210 | 5,230 | 5,170 | 21,825 |
| December 02, 2025 | 5,200 | 5,170 | 5,170 | 5,240 | 5,160 | 31,871 |
| December 01, 2025 | 5,130 | 5,210 | 5,210 | 5,230 | 5,130 | 101,190 |
| November 28, 2025 | 5,120 | 5,160 | 5,160 | 5,170 | 5,120 | 20,573 |
| November 27, 2025 | 5,140 | 5,110 | 5,110 | 5,170 | 5,110 | 13,570 |
| November 26, 2025 | 5,120 | 5,140 | 5,140 | 5,160 | 5,120 | 13,612 |
| November 25, 2025 | 5,140 | 5,120 | 5,120 | 5,180 | 5,100 | 27,556 |
| November 24, 2025 | 5,120 | 5,140 | 5,140 | 5,160 | 5,070 | 53,000 |
| November 21, 2025 | 5,080 | 5,100 | 5,100 | 5,130 | 5,060 | 53,153 |
| November 20, 2025 | 5,080 | 5,110 | 5,110 | 5,160 | 5,080 | 57,784 |
| November 19, 2025 | 5,080 | 5,080 | 5,080 | 5,130 | 5,000 | 57,395 |
| November 18, 2025 | 5,050 | 5,060 | 5,060 | 5,130 | 5,050 | 57,745 |
| November 17, 2025 | 5,120 | 5,090 | 5,090 | 5,120 | 5,020 | 102,217 |
| November 14, 2025 | 5,120 | 5,090 | 5,090 | 5,130 | 5,020 | 60,044 |
| November 13, 2025 | 5,150 | 5,120 | 5,120 | 5,160 | 5,110 | 9,720 |
| November 12, 2025 | 5,040 | 5,150 | 5,150 | 5,160 | 5,030 | 98,704 |
| November 11, 2025 | 5,020 | 5,050 | 5,050 | 5,080 | 4,995 | 46,817 |
| November 10, 2025 | 4,885 | 5,020 | 5,020 | 5,060 | 4,885 | 36,597 |
| November 07, 2025 | 4,945 | 4,880 | 4,880 | 4,985 | 4,850 | 54,296 |
| November 06, 2025 | 4,910 | 4,940 | 4,940 | 4,985 | 4,880 | 34,348 |
| November 05, 2025 | 4,995 | 4,930 | 4,930 | 4,995 | 4,845 | 110,460 |
| November 04, 2025 | 4,990 | 4,995 | 4,995 | 5,050 | 4,975 | 31,609 |
| November 03, 2025 | 5,040 | 4,990 | 4,990 | 5,060 | 4,990 | 150,065 |
| October 31, 2025 | 5,060 | 5,060 | 5,060 | 5,100 | 5,060 | 36,946 |
| October 30, 2025 | 5,150 | 5,100 | 5,100 | 5,150 | 5,070 | 87,224 |
| October 29, 2025 | 5,160 | 5,150 | 5,150 | 5,160 | 5,090 | 90,909 |
| October 28, 2025 | 5,180 | 5,160 | 5,160 | 5,190 | 5,150 | 30,760 |
| October 27, 2025 | 5,180 | 5,190 | 5,190 | 5,210 | 5,150 | 43,856 |
| October 24, 2025 | 5,150 | 5,180 | 5,180 | 5,180 | 5,140 | 30,695 |
| October 23, 2025 | 5,180 | 5,150 | 5,150 | 5,210 | 5,150 | 44,848 |
| October 22, 2025 | 5,170 | 5,180 | 5,180 | 5,180 | 5,120 | 14,494 |
| October 21, 2025 | 5,100 | 5,170 | 5,170 | 5,220 | 5,100 | 69,347 |
| October 20, 2025 | 5,160 | 5,140 | 5,140 | 5,160 | 5,070 | 46,162 |
| October 17, 2025 | 5,120 | 5,130 | 5,130 | 5,180 | 5,110 | 38,930 |
| October 16, 2025 | 5,170 | 5,170 | 5,170 | 5,210 | 5,120 | 42,277 |
| October 15, 2025 | 5,140 | 5,170 | 5,170 | 5,180 | 5,120 | 22,815 |
| October 14, 2025 | 5,150 | 5,170 | 5,170 | 5,170 | 5,080 | 49,642 |
| October 13, 2025 | 5,050 | 5,150 | 5,150 | 5,180 | 4,975 | 86,971 |
| October 10, 2025 | 5,130 | 5,050 | 5,050 | 5,140 | 5,040 | 58,665 |
| October 02, 2025 | 5,100 | 5,120 | 5,120 | 5,140 | 5,100 | 20,005 |
| October 01, 2025 | 5,120 | 5,100 | 5,100 | 5,140 | 5,090 | 25,173 |
| September 30, 2025 | 5,120 | 5,110 | 5,110 | 5,150 | 5,080 | 26,560 |
| September 29, 2025 | 5,060 | 5,080 | 5,080 | 5,120 | 5,050 | 24,761 |
| September 26, 2025 | 5,070 | 5,060 | 5,060 | 5,120 | 5,040 | 48,985 |
| September 25, 2025 | 5,110 | 5,110 | 5,110 | 5,110 | 5,070 | 28,622 |
| September 24, 2025 | 5,200 | 5,110 | 5,110 | 5,200 | 5,090 | 83,375 |
| September 23, 2025 | 5,170 | 5,200 | 5,200 | 5,220 | 5,160 | 50,559 |
| September 22, 2025 | 5,200 | 5,210 | 5,210 | 5,230 | 5,170 | 39,453 |
| September 19, 2025 | 5,210 | 5,210 | 5,210 | 5,230 | 5,170 | 56,395 |
| September 18, 2025 | 5,230 | 5,230 | 5,230 | 5,290 | 5,200 | 47,917 |
| September 17, 2025 | 5,250 | 5,220 | 5,220 | 5,290 | 5,200 | 47,901 |
| September 16, 2025 | 5,320 | 5,300 | 5,300 | 5,350 | 5,240 | 70,202 |
| September 15, 2025 | 5,310 | 5,320 | 5,320 | 5,350 | 5,270 | 44,532 |
| September 12, 2025 | 5,300 | 5,310 | 5,310 | 5,340 | 5,270 | 41,590 |
| September 11, 2025 | 5,370 | 5,290 | 5,290 | 5,380 | 5,270 | 91,082 |
| September 10, 2025 | 5,380 | 5,370 | 5,370 | 5,380 | 5,330 | 50,152 |
| September 09, 2025 | 5,390 | 5,380 | 5,380 | 5,410 | 5,330 | 57,640 |
| September 08, 2025 | 5,300 | 5,390 | 5,390 | 5,410 | 5,270 | 58,542 |
| September 05, 2025 | 5,350 | 5,310 | 5,310 | 5,400 | 5,310 | 29,231 |