3,555.00
-5(-0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,610 | 3,560 | 3,560 | 3,610 | 3,550 | 55,011 |
| December 03, 2025 | 3,640 | 3,610 | 3,610 | 3,685 | 3,600 | 59,130 |
| December 02, 2025 | 3,620 | 3,640 | 3,640 | 3,690 | 3,610 | 46,710 |
| December 01, 2025 | 3,655 | 3,650 | 3,650 | 3,745 | 3,650 | 41,047 |
| November 28, 2025 | 3,580 | 3,675 | 3,675 | 3,700 | 3,580 | 42,349 |
| November 27, 2025 | 3,550 | 3,575 | 3,575 | 3,660 | 3,545 | 56,803 |
| November 26, 2025 | 3,460 | 3,585 | 3,585 | 3,590 | 3,460 | 35,690 |
| November 25, 2025 | 3,490 | 3,460 | 3,460 | 3,565 | 3,450 | 64,627 |
| November 24, 2025 | 3,585 | 3,490 | 3,490 | 3,585 | 3,470 | 39,285 |
| November 21, 2025 | 3,300 | 3,515 | 3,515 | 3,550 | 3,300 | 92,748 |
| November 20, 2025 | 3,490 | 3,560 | 3,560 | 3,670 | 3,490 | 122,773 |
| November 19, 2025 | 3,470 | 3,490 | 3,490 | 3,585 | 3,400 | 89,128 |
| November 18, 2025 | 3,630 | 3,485 | 3,485 | 3,660 | 3,485 | 113,845 |
| November 17, 2025 | 3,725 | 3,645 | 3,645 | 3,770 | 3,600 | 77,507 |
| November 14, 2025 | 3,800 | 3,715 | 3,715 | 3,820 | 3,710 | 54,245 |
| November 13, 2025 | 3,925 | 3,800 | 3,800 | 3,925 | 3,800 | 68,000 |
| November 12, 2025 | 3,790 | 3,830 | 3,830 | 3,880 | 3,740 | 121,834 |
| November 11, 2025 | 3,740 | 3,780 | 3,780 | 4,105 | 3,670 | 618,214 |
| November 10, 2025 | 3,555 | 3,670 | 3,670 | 3,690 | 3,555 | 79,341 |
| November 07, 2025 | 3,670 | 3,580 | 3,580 | 3,685 | 3,560 | 97,908 |
| November 06, 2025 | 3,715 | 3,670 | 3,670 | 3,720 | 3,620 | 80,080 |
| November 05, 2025 | 3,800 | 3,680 | 3,680 | 3,800 | 3,535 | 183,871 |
| November 04, 2025 | 3,735 | 3,705 | 3,705 | 3,785 | 3,650 | 113,984 |
| November 03, 2025 | 3,880 | 3,725 | 3,725 | 4,085 | 3,700 | 321,089 |
| October 31, 2025 | 3,955 | 3,845 | 3,845 | 3,955 | 3,840 | 139,077 |
| October 30, 2025 | 3,965 | 3,900 | 3,900 | 4,100 | 3,850 | 114,333 |
| October 29, 2025 | 4,140 | 3,965 | 3,965 | 4,140 | 3,960 | 84,688 |
| October 28, 2025 | 3,985 | 4,060 | 4,060 | 4,125 | 3,950 | 123,507 |
| October 27, 2025 | 3,870 | 3,980 | 3,980 | 4,050 | 3,865 | 131,966 |
| October 24, 2025 | 3,915 | 3,860 | 3,860 | 3,945 | 3,860 | 100,414 |
| October 23, 2025 | 3,865 | 3,920 | 3,920 | 3,965 | 3,850 | 70,487 |
| October 22, 2025 | 3,940 | 3,880 | 3,880 | 3,940 | 3,830 | 69,311 |
| October 21, 2025 | 3,900 | 3,905 | 3,905 | 3,960 | 3,880 | 89,813 |
| October 20, 2025 | 3,850 | 3,890 | 3,890 | 3,900 | 3,800 | 40,597 |
| October 17, 2025 | 3,910 | 3,850 | 3,850 | 3,910 | 3,840 | 100,320 |
| October 16, 2025 | 4,030 | 3,915 | 3,915 | 4,030 | 3,910 | 131,167 |
| October 15, 2025 | 3,940 | 3,980 | 3,980 | 4,005 | 3,910 | 76,060 |
| October 14, 2025 | 4,030 | 3,940 | 3,940 | 4,040 | 3,915 | 184,112 |
| October 13, 2025 | 3,940 | 4,030 | 4,030 | 4,090 | 3,920 | 91,731 |
| October 10, 2025 | 4,045 | 4,030 | 4,030 | 4,090 | 3,975 | 104,244 |
| October 02, 2025 | 4,020 | 4,030 | 4,030 | 4,100 | 3,965 | 86,993 |
| October 01, 2025 | 4,100 | 4,020 | 4,020 | 4,130 | 4,000 | 88,134 |
| September 30, 2025 | 4,205 | 4,100 | 4,100 | 4,255 | 4,075 | 82,748 |
| September 29, 2025 | 4,110 | 4,205 | 4,205 | 4,280 | 4,110 | 72,979 |
| September 26, 2025 | 4,245 | 4,140 | 4,140 | 4,265 | 4,100 | 119,399 |
| September 25, 2025 | 4,305 | 4,245 | 4,245 | 4,330 | 4,185 | 208,729 |
| September 24, 2025 | 4,330 | 4,345 | 4,345 | 4,350 | 4,175 | 164,141 |
| September 23, 2025 | 4,275 | 4,295 | 4,295 | 4,355 | 4,205 | 223,728 |
| September 22, 2025 | 4,400 | 4,345 | 4,345 | 4,470 | 4,250 | 221,996 |
| September 19, 2025 | 4,400 | 4,390 | 4,390 | 4,445 | 4,310 | 308,305 |
| September 18, 2025 | 4,190 | 4,395 | 4,395 | 4,545 | 4,160 | 1.34M |
| September 17, 2025 | 4,075 | 4,170 | 4,170 | 4,370 | 4,050 | 1.29M |
| September 16, 2025 | 4,170 | 4,080 | 4,080 | 4,425 | 3,965 | 2.94M |
| September 15, 2025 | 3,945 | 3,900 | 3,900 | 3,970 | 3,850 | 60,287 |
| September 12, 2025 | 3,880 | 3,935 | 3,935 | 3,940 | 3,860 | 90,323 |
| September 11, 2025 | 3,875 | 3,860 | 3,860 | 3,910 | 3,835 | 74,352 |
| September 10, 2025 | 3,800 | 3,870 | 3,870 | 3,870 | 3,800 | 88,142 |
| September 09, 2025 | 3,785 | 3,805 | 3,805 | 3,825 | 3,770 | 59,591 |
| September 08, 2025 | 3,825 | 3,785 | 3,785 | 3,865 | 3,770 | 101,442 |
| September 05, 2025 | 3,835 | 3,820 | 3,820 | 3,850 | 3,800 | 62,785 |
