4,390.00
+30(+0.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,350 | 4,360 | 4,360 | 4,400 | 4,325 | 43,448 |
| December 03, 2025 | 4,265 | 4,330 | 4,330 | 4,335 | 4,240 | 27,581 |
| December 02, 2025 | 4,245 | 4,265 | 4,265 | 4,320 | 4,205 | 37,042 |
| December 01, 2025 | 4,320 | 4,230 | 4,230 | 4,320 | 4,200 | 15,542 |
| November 28, 2025 | 4,265 | 4,230 | 4,230 | 4,270 | 4,220 | 10,700 |
| November 27, 2025 | 4,295 | 4,245 | 4,245 | 4,295 | 4,230 | 11,350 |
| November 26, 2025 | 4,230 | 4,275 | 4,275 | 4,300 | 4,230 | 31,947 |
| November 25, 2025 | 4,295 | 4,270 | 4,270 | 4,300 | 4,210 | 35,083 |
| November 24, 2025 | 4,395 | 4,265 | 4,265 | 4,415 | 4,260 | 41,802 |
| November 21, 2025 | 4,400 | 4,355 | 4,355 | 4,400 | 4,315 | 15,446 |
| November 20, 2025 | 4,355 | 4,400 | 4,400 | 4,420 | 4,355 | 11,960 |
| November 19, 2025 | 4,355 | 4,360 | 4,360 | 4,395 | 4,300 | 32,328 |
| November 18, 2025 | 4,365 | 4,350 | 4,350 | 4,465 | 4,345 | 61,666 |
| November 17, 2025 | 4,465 | 4,465 | 4,465 | 4,485 | 4,430 | 32,584 |
| November 14, 2025 | 4,355 | 4,425 | 4,425 | 4,490 | 4,300 | 85,199 |
| November 13, 2025 | 4,400 | 4,360 | 4,360 | 4,405 | 4,335 | 38,479 |
| November 12, 2025 | 4,290 | 4,355 | 4,355 | 4,400 | 4,260 | 52,288 |
| November 11, 2025 | 4,280 | 4,260 | 4,260 | 4,325 | 4,225 | 80,675 |
| November 10, 2025 | 4,075 | 4,260 | 4,260 | 4,310 | 4,075 | 71,724 |
| November 07, 2025 | 4,145 | 4,075 | 4,075 | 4,145 | 4,015 | 57,728 |
| November 06, 2025 | 4,065 | 4,120 | 4,120 | 4,135 | 4,010 | 30,703 |
| November 05, 2025 | 4,125 | 4,065 | 4,065 | 4,130 | 4,005 | 52,158 |
| November 04, 2025 | 4,195 | 4,140 | 4,140 | 4,200 | 4,110 | 54,497 |
| November 03, 2025 | 4,235 | 4,195 | 4,195 | 4,235 | 4,150 | 62,798 |
| October 31, 2025 | 4,205 | 4,190 | 4,190 | 4,240 | 4,185 | 41,362 |
| October 30, 2025 | 4,185 | 4,200 | 4,200 | 4,300 | 4,145 | 72,793 |
| October 29, 2025 | 4,155 | 4,165 | 4,165 | 4,500 | 4,120 | 584,853 |
| October 28, 2025 | 4,115 | 4,185 | 4,185 | 4,210 | 4,115 | 36,341 |
| October 27, 2025 | 4,125 | 4,155 | 4,155 | 4,160 | 4,095 | 29,812 |
| October 24, 2025 | 4,140 | 4,100 | 4,100 | 4,200 | 4,080 | 56,990 |
| October 23, 2025 | 4,135 | 4,135 | 4,135 | 4,175 | 4,105 | 23,685 |
| October 22, 2025 | 4,115 | 4,135 | 4,135 | 4,145 | 4,070 | 15,132 |
| October 21, 2025 | 4,130 | 4,095 | 4,095 | 4,150 | 4,080 | 77,080 |
| October 20, 2025 | 4,020 | 4,095 | 4,095 | 4,115 | 4,000 | 37,837 |
| October 17, 2025 | 4,085 | 4,050 | 4,050 | 4,135 | 4,035 | 62,643 |
| October 16, 2025 | 4,055 | 4,085 | 4,085 | 4,085 | 4,005 | 48,344 |
| October 15, 2025 | 4,060 | 4,015 | 4,015 | 4,060 | 3,985 | 31,832 |
| October 14, 2025 | 4,000 | 3,980 | 3,980 | 4,090 | 3,960 | 60,977 |
| October 13, 2025 | 4,055 | 4,025 | 4,025 | 4,070 | 3,935 | 35,215 |
| October 10, 2025 | 4,065 | 4,070 | 4,070 | 4,100 | 4,015 | 44,972 |
| October 02, 2025 | 3,910 | 4,060 | 4,060 | 4,360 | 3,910 | 201,880 |
| October 01, 2025 | 4,035 | 3,920 | 3,920 | 4,050 | 3,895 | 30,582 |
| September 30, 2025 | 4,080 | 4,015 | 4,015 | 4,100 | 3,980 | 30,417 |
| September 29, 2025 | 4,070 | 4,050 | 4,050 | 4,105 | 4,035 | 4,859 |
| September 26, 2025 | 4,135 | 4,050 | 4,050 | 4,135 | 4,015 | 23,940 |
| September 25, 2025 | 4,185 | 4,135 | 4,135 | 4,185 | 4,105 | 24,750 |
| September 24, 2025 | 4,160 | 4,185 | 4,185 | 4,235 | 4,100 | 32,260 |
| September 23, 2025 | 4,190 | 4,155 | 4,155 | 4,240 | 4,145 | 32,460 |
| September 22, 2025 | 4,100 | 4,200 | 4,200 | 4,245 | 4,095 | 51,343 |
| September 19, 2025 | 4,085 | 4,100 | 4,100 | 4,100 | 4,040 | 14,581 |
| September 18, 2025 | 4,070 | 4,100 | 4,100 | 4,100 | 4,040 | 35,538 |
| September 17, 2025 | 4,095 | 4,070 | 4,070 | 4,095 | 4,000 | 15,221 |
| September 16, 2025 | 4,085 | 4,095 | 4,095 | 4,115 | 4,015 | 76,573 |
| September 15, 2025 | 4,050 | 4,075 | 4,075 | 4,135 | 4,050 | 31,469 |
| September 12, 2025 | 4,090 | 4,070 | 4,070 | 4,140 | 4,070 | 30,615 |
| September 11, 2025 | 4,050 | 4,100 | 4,100 | 4,100 | 4,040 | 31,427 |
| September 10, 2025 | 4,005 | 4,045 | 4,045 | 4,045 | 3,975 | 36,519 |
| September 09, 2025 | 3,945 | 4,000 | 4,000 | 4,000 | 3,890 | 30,732 |
| September 08, 2025 | 3,900 | 3,920 | 3,920 | 3,935 | 3,875 | 25,864 |
| September 05, 2025 | 3,880 | 3,880 | 3,880 | 3,925 | 3,880 | 8,993 |