5,090.00
+10(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,090 | 5,080 | 5,080 | 5,140 | 5,010 | 2,708 |
| December 03, 2025 | 5,040 | 5,060 | 5,060 | 5,090 | 5,020 | 2,932 |
| December 02, 2025 | 5,000 | 5,040 | 5,040 | 5,050 | 4,995 | 8,294 |
| December 01, 2025 | 4,970 | 4,995 | 4,995 | 5,050 | 4,970 | 3,481 |
| November 28, 2025 | 4,995 | 4,990 | 4,990 | 5,020 | 4,970 | 1,573 |
| November 27, 2025 | 5,040 | 4,975 | 4,975 | 5,040 | 4,970 | 2,193 |
| November 26, 2025 | 4,935 | 4,995 | 4,995 | 5,000 | 4,935 | 2,690 |
| November 25, 2025 | 4,970 | 4,935 | 4,935 | 5,000 | 4,900 | 2,870 |
| November 24, 2025 | 4,970 | 4,950 | 4,950 | 5,010 | 4,950 | 1,459 |
| November 21, 2025 | 4,980 | 4,970 | 4,970 | 5,010 | 4,930 | 7,374 |
| November 20, 2025 | 4,950 | 4,995 | 4,995 | 5,020 | 4,940 | 4,768 |
| November 19, 2025 | 5,010 | 4,965 | 4,965 | 5,010 | 4,960 | 7,801 |
| November 18, 2025 | 4,990 | 5,010 | 5,010 | 5,050 | 4,685 | 8,795 |
| November 17, 2025 | 4,970 | 4,940 | 4,940 | 4,990 | 4,930 | 14,221 |
| November 14, 2025 | 4,980 | 4,990 | 4,990 | 5,000 | 4,970 | 8,734 |
| November 13, 2025 | 4,960 | 4,995 | 4,995 | 5,020 | 4,960 | 21,786 |
| November 12, 2025 | 4,960 | 4,995 | 4,995 | 4,995 | 4,960 | 5,748 |
| November 11, 2025 | 5,000 | 4,960 | 4,960 | 5,000 | 4,920 | 7,879 |
| November 10, 2025 | 4,940 | 4,960 | 4,960 | 4,975 | 4,920 | 10,511 |
| November 07, 2025 | 4,970 | 4,940 | 4,940 | 4,975 | 4,910 | 14,172 |
| November 06, 2025 | 4,970 | 4,970 | 4,970 | 4,970 | 4,915 | 10,326 |
| November 05, 2025 | 5,040 | 4,930 | 4,930 | 5,040 | 4,850 | 17,053 |
| November 04, 2025 | 4,920 | 4,930 | 4,930 | 4,960 | 4,915 | 11,390 |
| November 03, 2025 | 4,985 | 4,920 | 4,920 | 4,985 | 4,905 | 39,032 |
| October 31, 2025 | 4,955 | 4,985 | 4,985 | 5,010 | 4,950 | 19,711 |
| October 30, 2025 | 5,050 | 4,980 | 4,980 | 5,050 | 4,965 | 16,044 |
| October 29, 2025 | 5,050 | 5,030 | 5,030 | 5,050 | 5,020 | 7,854 |
| October 28, 2025 | 5,050 | 5,050 | 5,050 | 5,060 | 5,020 | 9,221 |
| October 27, 2025 | 5,040 | 5,050 | 5,050 | 5,070 | 5,030 | 8,926 |
| October 24, 2025 | 5,050 | 5,040 | 5,040 | 5,060 | 5,030 | 6,774 |
| October 23, 2025 | 5,030 | 5,050 | 5,050 | 5,050 | 5,010 | 3,294 |
| October 22, 2025 | 5,060 | 5,040 | 5,040 | 5,060 | 5,030 | 5,452 |
| October 21, 2025 | 5,060 | 5,030 | 5,030 | 5,090 | 5,030 | 13,705 |
| October 20, 2025 | 5,080 | 5,060 | 5,060 | 5,090 | 5,030 | 4,400 |
| October 17, 2025 | 5,050 | 5,070 | 5,070 | 5,080 | 5,030 | 10,156 |
| October 16, 2025 | 5,090 | 5,050 | 5,050 | 5,090 | 5,040 | 8,242 |
| October 15, 2025 | 5,070 | 5,050 | 5,050 | 5,070 | 5,040 | 4,912 |
| October 14, 2025 | 5,020 | 5,070 | 5,070 | 5,080 | 5,020 | 4,210 |
| October 13, 2025 | 5,050 | 5,050 | 5,050 | 5,130 | 5,040 | 7,821 |
| October 10, 2025 | 5,150 | 5,100 | 5,100 | 5,150 | 5,090 | 12,876 |
| October 02, 2025 | 5,070 | 5,130 | 5,130 | 5,130 | 5,050 | 5,933 |
| October 01, 2025 | 5,070 | 5,070 | 5,070 | 5,100 | 5,050 | 1,748 |
| September 30, 2025 | 5,110 | 5,070 | 5,070 | 5,150 | 5,040 | 7,785 |
| September 29, 2025 | 5,030 | 5,080 | 5,080 | 5,140 | 5,030 | 5,426 |
| September 26, 2025 | 5,070 | 5,050 | 5,050 | 5,080 | 5,020 | 7,113 |
| September 25, 2025 | 5,040 | 5,070 | 5,070 | 5,100 | 5,040 | 4,474 |
| September 24, 2025 | 5,150 | 5,040 | 5,040 | 5,150 | 5,030 | 8,246 |
| September 23, 2025 | 5,100 | 5,090 | 5,090 | 5,100 | 5,050 | 3,552 |
| September 22, 2025 | 5,120 | 5,110 | 5,110 | 5,120 | 5,060 | 6,262 |
| September 19, 2025 | 5,110 | 5,120 | 5,120 | 5,150 | 5,060 | 6,467 |
| September 18, 2025 | 5,090 | 5,100 | 5,100 | 5,150 | 5,030 | 7,168 |
| September 17, 2025 | 5,120 | 5,090 | 5,090 | 5,130 | 5,080 | 3,187 |
| September 16, 2025 | 5,150 | 5,120 | 5,120 | 5,160 | 5,100 | 10,970 |
| September 15, 2025 | 5,170 | 5,150 | 5,150 | 5,170 | 5,120 | 4,349 |
| September 12, 2025 | 5,150 | 5,160 | 5,160 | 5,190 | 5,140 | 4,816 |
| September 11, 2025 | 5,120 | 5,150 | 5,150 | 5,170 | 5,120 | 7,187 |
| September 10, 2025 | 5,130 | 5,150 | 5,150 | 5,180 | 5,130 | 10,944 |
| September 09, 2025 | 5,230 | 5,220 | 5,220 | 5,230 | 5,170 | 3,751 |
| September 08, 2025 | 5,220 | 5,220 | 5,220 | 5,260 | 5,180 | 700 |
| September 05, 2025 | 5,270 | 5,230 | 5,230 | 5,270 | 5,210 | 1,326 |