2,675.00
-25(-0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,695 | 2,700 | 2,700 | 2,745 | 2,590 | 699,935 |
| December 03, 2025 | 2,685 | 2,700 | 2,700 | 2,855 | 2,655 | 1.27M |
| December 02, 2025 | 2,580 | 2,685 | 2,685 | 2,715 | 2,520 | 987,127 |
| December 01, 2025 | 2,655 | 2,555 | 2,555 | 2,670 | 2,535 | 1.09M |
| November 28, 2025 | 2,750 | 2,655 | 2,655 | 2,750 | 2,610 | 1.14M |
| November 27, 2025 | 2,735 | 2,710 | 2,710 | 2,780 | 2,655 | 701,377 |
| November 26, 2025 | 2,745 | 2,705 | 2,705 | 2,745 | 2,630 | 1.25M |
| November 25, 2025 | 2,865 | 2,710 | 2,710 | 2,865 | 2,675 | 1.59M |
| November 24, 2025 | 2,995 | 2,840 | 2,840 | 3,025 | 2,707 | 2.42M |
| November 21, 2025 | 3,055 | 2,995 | 2,995 | 3,080 | 2,950 | 987,352 |
| November 20, 2025 | 3,105 | 3,110 | 3,110 | 3,160 | 3,040 | 538,780 |
| November 19, 2025 | 3,190 | 3,075 | 3,075 | 3,190 | 2,980 | 1.08M |
| November 18, 2025 | 3,050 | 3,135 | 3,135 | 3,230 | 2,880 | 2.98M |
| November 17, 2025 | 4,110 | 3,070 | 3,070 | 4,290 | 2,950 | 9.37M |
| November 14, 2025 | 4,170 | 4,180 | 4,180 | 4,390 | 4,100 | 1.19M |
| November 13, 2025 | 4,005 | 4,325 | 4,325 | 4,520 | 4,005 | 3.14M |
| November 12, 2025 | 3,860 | 4,005 | 4,005 | 4,130 | 3,770 | 929,683 |
| November 11, 2025 | 3,695 | 3,860 | 3,860 | 3,940 | 3,635 | 972,460 |
| November 10, 2025 | 3,590 | 3,685 | 3,685 | 3,730 | 3,580 | 862,186 |
| November 07, 2025 | 3,790 | 3,585 | 3,585 | 3,820 | 3,545 | 954,072 |
| November 06, 2025 | 3,700 | 3,840 | 3,840 | 4,015 | 3,545 | 1.25M |
| November 05, 2025 | 3,905 | 3,710 | 3,710 | 3,905 | 3,625 | 691,440 |
| November 04, 2025 | 3,820 | 3,905 | 3,905 | 3,960 | 3,725 | 821,998 |
| November 03, 2025 | 3,955 | 3,815 | 3,815 | 3,955 | 3,635 | 1.61M |
| October 31, 2025 | 3,985 | 3,960 | 3,960 | 3,985 | 3,815 | 646,617 |
| October 30, 2025 | 3,980 | 3,980 | 3,980 | 4,105 | 3,925 | 690,219 |
| October 29, 2025 | 4,300 | 4,035 | 4,035 | 4,300 | 4,030 | 1.03M |
| October 28, 2025 | 3,830 | 4,300 | 4,300 | 4,440 | 3,820 | 3.52M |
| October 27, 2025 | 3,815 | 3,820 | 3,820 | 3,920 | 3,740 | 776,844 |
| October 24, 2025 | 3,855 | 3,815 | 3,815 | 3,860 | 3,600 | 1.16M |
| October 23, 2025 | 4,050 | 3,845 | 3,845 | 4,170 | 3,805 | 750,745 |
| October 22, 2025 | 3,900 | 4,050 | 4,050 | 4,050 | 3,805 | 702,116 |
| October 21, 2025 | 3,900 | 3,900 | 3,900 | 4,000 | 3,840 | 531,107 |
| October 20, 2025 | 3,865 | 3,900 | 3,900 | 3,970 | 3,840 | 407,320 |
| October 17, 2025 | 3,925 | 3,860 | 3,860 | 3,960 | 3,820 | 580,515 |
| October 16, 2025 | 3,875 | 3,925 | 3,925 | 3,970 | 3,820 | 463,520 |
| October 15, 2025 | 3,895 | 3,890 | 3,890 | 4,010 | 3,830 | 851,674 |
| October 14, 2025 | 3,895 | 3,890 | 3,890 | 4,045 | 3,700 | 1.93M |
| October 13, 2025 | 3,985 | 3,895 | 3,895 | 4,085 | 3,790 | 2.18M |
| October 10, 2025 | 4,300 | 4,070 | 4,070 | 4,300 | 3,920 | 1.83M |
| October 02, 2025 | 4,405 | 4,335 | 4,335 | 4,470 | 4,310 | 545,681 |
| October 01, 2025 | 4,260 | 4,410 | 4,410 | 4,470 | 4,230 | 725,852 |
| September 30, 2025 | 4,440 | 4,240 | 4,240 | 4,440 | 4,200 | 979,745 |
| September 29, 2025 | 4,355 | 4,440 | 4,440 | 4,500 | 4,330 | 820,256 |
| September 26, 2025 | 4,505 | 4,355 | 4,355 | 4,555 | 4,250 | 1.15M |
| September 25, 2025 | 4,570 | 4,510 | 4,510 | 4,590 | 4,430 | 1.34M |
| September 24, 2025 | 4,630 | 4,590 | 4,590 | 4,660 | 4,510 | 538,536 |
| September 23, 2025 | 4,615 | 4,625 | 4,625 | 4,715 | 4,345 | 1.03M |
| September 22, 2025 | 4,840 | 4,610 | 4,610 | 4,840 | 4,520 | 1.43M |
| September 19, 2025 | 4,960 | 4,840 | 4,840 | 5,040 | 4,750 | 660,423 |
| September 18, 2025 | 4,860 | 5,010 | 5,010 | 5,200 | 4,845 | 1.21M |
| September 17, 2025 | 5,020 | 4,860 | 4,860 | 5,090 | 4,770 | 886,419 |
| September 16, 2025 | 5,000 | 5,020 | 5,020 | 5,080 | 4,925 | 525,775 |
| September 15, 2025 | 4,985 | 5,020 | 5,020 | 5,030 | 4,730 | 1.07M |
| September 12, 2025 | 5,130 | 4,950 | 4,950 | 5,140 | 4,925 | 1.29M |
| September 11, 2025 | 4,870 | 5,130 | 5,130 | 5,170 | 4,830 | 2.01M |
| September 10, 2025 | 5,000 | 4,810 | 4,810 | 5,070 | 4,750 | 1.16M |
| September 09, 2025 | 4,740 | 5,000 | 5,000 | 5,000 | 4,700 | 934,745 |
| September 08, 2025 | 4,680 | 4,740 | 4,740 | 4,820 | 4,610 | 622,585 |
| September 05, 2025 | 4,785 | 4,680 | 4,680 | 4,910 | 4,680 | 656,786 |