3,915.00
+35(+0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,880 | 3,920 | 3,920 | 3,925 | 3,850 | 54,299 |
| December 03, 2025 | 3,880 | 3,880 | 3,880 | 3,920 | 3,835 | 52,700 |
| December 02, 2025 | 3,850 | 3,850 | 3,850 | 3,940 | 3,830 | 106,459 |
| December 01, 2025 | 3,745 | 3,845 | 3,845 | 3,850 | 3,670 | 112,325 |
| November 28, 2025 | 3,755 | 3,745 | 3,745 | 3,790 | 3,710 | 60,862 |
| November 27, 2025 | 3,785 | 3,755 | 3,755 | 3,800 | 3,710 | 49,351 |
| November 26, 2025 | 3,775 | 3,785 | 3,785 | 3,785 | 3,720 | 73,858 |
| November 25, 2025 | 3,780 | 3,755 | 3,755 | 3,840 | 3,755 | 91,446 |
| November 24, 2025 | 3,795 | 3,780 | 3,780 | 3,810 | 3,690 | 106,367 |
| November 21, 2025 | 3,640 | 3,800 | 3,800 | 3,810 | 3,630 | 199,064 |
| November 20, 2025 | 3,625 | 3,710 | 3,710 | 3,720 | 3,625 | 133,354 |
| November 19, 2025 | 3,500 | 3,625 | 3,625 | 3,660 | 3,500 | 93,990 |
| November 18, 2025 | 3,665 | 3,530 | 3,530 | 3,665 | 3,500 | 43,998 |
| November 17, 2025 | 3,690 | 3,595 | 3,595 | 3,690 | 3,580 | 73,030 |
| November 14, 2025 | 3,615 | 3,640 | 3,640 | 3,700 | 3,545 | 111,821 |
| November 13, 2025 | 3,660 | 3,650 | 3,650 | 3,680 | 3,600 | 82,448 |
| November 12, 2025 | 3,605 | 3,660 | 3,660 | 3,690 | 3,585 | 74,223 |
| November 11, 2025 | 3,645 | 3,630 | 3,630 | 3,710 | 3,630 | 140,724 |
| November 10, 2025 | 3,605 | 3,670 | 3,670 | 3,670 | 3,570 | 160,611 |
| November 07, 2025 | 3,520 | 3,595 | 3,595 | 3,595 | 3,485 | 84,836 |
| November 06, 2025 | 3,455 | 3,545 | 3,545 | 3,565 | 3,455 | 61,164 |
| November 05, 2025 | 3,520 | 3,485 | 3,485 | 3,550 | 3,400 | 134,269 |
| November 04, 2025 | 3,520 | 3,500 | 3,500 | 3,525 | 3,455 | 47,942 |
| November 03, 2025 | 3,560 | 3,520 | 3,520 | 3,565 | 3,500 | 63,851 |
| October 31, 2025 | 3,550 | 3,560 | 3,560 | 3,580 | 3,510 | 51,768 |
| October 30, 2025 | 3,635 | 3,555 | 3,555 | 3,675 | 3,515 | 160,210 |
| October 29, 2025 | 3,485 | 3,505 | 3,505 | 3,520 | 3,455 | 37,912 |
| October 28, 2025 | 3,520 | 3,485 | 3,485 | 3,525 | 3,430 | 103,987 |
| October 27, 2025 | 3,465 | 3,520 | 3,520 | 3,525 | 3,440 | 85,628 |
| October 24, 2025 | 3,490 | 3,465 | 3,465 | 3,495 | 3,415 | 34,901 |
| October 23, 2025 | 3,530 | 3,460 | 3,460 | 3,530 | 3,450 | 54,143 |
| October 22, 2025 | 3,550 | 3,530 | 3,530 | 3,570 | 3,470 | 55,218 |
| October 21, 2025 | 3,470 | 3,535 | 3,535 | 3,550 | 3,470 | 68,201 |
| October 20, 2025 | 3,520 | 3,470 | 3,470 | 3,520 | 3,425 | 59,760 |
| October 17, 2025 | 3,500 | 3,500 | 3,500 | 3,525 | 3,450 | 48,644 |
| October 16, 2025 | 3,480 | 3,510 | 3,510 | 3,740 | 3,475 | 427,691 |
| October 15, 2025 | 3,350 | 3,455 | 3,455 | 3,455 | 3,350 | 66,813 |
| October 14, 2025 | 3,360 | 3,380 | 3,380 | 3,415 | 3,335 | 42,562 |
| October 13, 2025 | 3,320 | 3,380 | 3,380 | 3,420 | 3,320 | 52,820 |
| October 10, 2025 | 3,430 | 3,430 | 3,430 | 3,440 | 3,350 | 60,881 |
| October 02, 2025 | 3,345 | 3,430 | 3,430 | 3,450 | 3,340 | 113,898 |
| October 01, 2025 | 3,330 | 3,335 | 3,335 | 3,390 | 3,330 | 45,548 |
| September 30, 2025 | 3,360 | 3,330 | 3,330 | 3,375 | 3,325 | 34,591 |
| September 29, 2025 | 3,365 | 3,360 | 3,360 | 3,370 | 3,305 | 38,536 |
| September 26, 2025 | 3,370 | 3,365 | 3,365 | 3,380 | 3,310 | 49,791 |
| September 25, 2025 | 3,375 | 3,370 | 3,370 | 3,380 | 3,350 | 46,203 |
| September 24, 2025 | 3,395 | 3,360 | 3,360 | 3,400 | 3,340 | 51,076 |
| September 23, 2025 | 3,400 | 3,390 | 3,390 | 3,425 | 3,375 | 59,376 |
| September 22, 2025 | 3,490 | 3,405 | 3,405 | 3,490 | 3,405 | 70,611 |
| September 19, 2025 | 3,520 | 3,465 | 3,465 | 3,530 | 3,455 | 56,367 |
| September 18, 2025 | 3,515 | 3,505 | 3,505 | 3,535 | 3,455 | 83,307 |
| September 17, 2025 | 3,455 | 3,510 | 3,510 | 3,515 | 3,435 | 70,715 |
| September 16, 2025 | 3,470 | 3,455 | 3,455 | 3,485 | 3,425 | 78,386 |
| September 15, 2025 | 3,520 | 3,465 | 3,465 | 3,550 | 3,450 | 161,793 |
| September 12, 2025 | 3,615 | 3,520 | 3,520 | 3,620 | 3,505 | 212,343 |
| September 11, 2025 | 3,545 | 3,615 | 3,615 | 3,625 | 3,530 | 187,328 |
| September 10, 2025 | 3,570 | 3,545 | 3,545 | 3,605 | 3,520 | 158,954 |
| September 09, 2025 | 3,635 | 3,580 | 3,580 | 3,660 | 3,535 | 296,344 |
| September 08, 2025 | 3,660 | 3,655 | 3,655 | 3,700 | 3,600 | 509,167 |
| September 05, 2025 | 3,395 | 3,650 | 3,650 | 4,240 | 3,380 | 6.5M |