4,890.00
+155(+3.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,760 | 4,735 | 4,735 | 4,800 | 4,695 | 39,901 |
| December 03, 2025 | 4,685 | 4,770 | 4,770 | 4,880 | 4,630 | 110,536 |
| December 02, 2025 | 4,650 | 4,650 | 4,650 | 4,695 | 4,560 | 27,073 |
| December 01, 2025 | 4,665 | 4,550 | 4,550 | 4,665 | 4,550 | 33,263 |
| November 28, 2025 | 4,625 | 4,665 | 4,665 | 4,830 | 4,550 | 61,962 |
| November 27, 2025 | 4,660 | 4,580 | 4,580 | 4,660 | 4,530 | 22,714 |
| November 26, 2025 | 4,660 | 4,550 | 4,550 | 4,660 | 4,540 | 15,450 |
| November 25, 2025 | 4,560 | 4,565 | 4,565 | 4,575 | 4,500 | 15,865 |
| November 24, 2025 | 4,510 | 4,510 | 4,510 | 4,625 | 4,410 | 36,335 |
| November 21, 2025 | 4,460 | 4,505 | 4,505 | 4,585 | 4,415 | 38,778 |
| November 20, 2025 | 4,385 | 4,475 | 4,475 | 4,500 | 4,385 | 13,830 |
| November 19, 2025 | 4,350 | 4,385 | 4,385 | 4,415 | 4,310 | 11,839 |
| November 18, 2025 | 4,455 | 4,360 | 4,360 | 4,560 | 4,360 | 42,243 |
| November 17, 2025 | 4,530 | 4,500 | 4,500 | 4,580 | 4,490 | 6,311 |
| November 14, 2025 | 4,615 | 4,500 | 4,500 | 4,615 | 4,500 | 31,143 |
| November 13, 2025 | 4,670 | 4,625 | 4,625 | 4,670 | 4,550 | 7,187 |
| November 12, 2025 | 4,570 | 4,590 | 4,590 | 4,655 | 4,535 | 10,794 |
| November 11, 2025 | 4,545 | 4,570 | 4,570 | 4,570 | 4,485 | 10,460 |
| November 10, 2025 | 4,485 | 4,495 | 4,495 | 4,545 | 4,435 | 9,856 |
| November 07, 2025 | 4,480 | 4,430 | 4,430 | 4,515 | 4,425 | 20,745 |
| November 06, 2025 | 4,390 | 4,485 | 4,485 | 4,495 | 4,390 | 7,215 |
| November 05, 2025 | 4,520 | 4,415 | 4,415 | 4,520 | 4,360 | 24,874 |
| November 04, 2025 | 4,455 | 4,460 | 4,460 | 4,585 | 4,455 | 21,446 |
| November 03, 2025 | 4,560 | 4,500 | 4,500 | 4,590 | 4,500 | 45,115 |
| October 31, 2025 | 4,675 | 4,585 | 4,585 | 4,695 | 4,505 | 31,674 |
| October 30, 2025 | 4,775 | 4,675 | 4,675 | 4,775 | 4,640 | 36,548 |
| October 29, 2025 | 4,790 | 4,750 | 4,750 | 4,815 | 4,750 | 23,188 |
| October 28, 2025 | 4,880 | 4,770 | 4,770 | 4,880 | 4,730 | 51,370 |
| October 27, 2025 | 4,830 | 4,815 | 4,815 | 4,870 | 4,800 | 26,052 |
| October 24, 2025 | 4,840 | 4,825 | 4,825 | 4,860 | 4,775 | 26,130 |
| October 23, 2025 | 4,800 | 4,835 | 4,835 | 4,865 | 4,770 | 17,887 |
| October 22, 2025 | 4,800 | 4,800 | 4,800 | 4,840 | 4,740 | 26,619 |
| October 21, 2025 | 4,870 | 4,760 | 4,760 | 4,875 | 4,750 | 36,161 |
| October 20, 2025 | 4,855 | 4,810 | 4,810 | 4,855 | 4,705 | 32,587 |
| October 17, 2025 | 4,810 | 4,800 | 4,800 | 4,895 | 4,765 | 27,346 |
| October 16, 2025 | 4,930 | 4,820 | 4,820 | 4,930 | 4,800 | 32,060 |
| October 15, 2025 | 4,735 | 4,825 | 4,825 | 4,840 | 4,735 | 26,904 |
| October 14, 2025 | 4,705 | 4,735 | 4,735 | 4,825 | 4,705 | 56,592 |
| October 13, 2025 | 4,710 | 4,740 | 4,740 | 4,765 | 4,655 | 40,332 |
| October 10, 2025 | 4,930 | 4,715 | 4,715 | 4,930 | 4,700 | 29,577 |
| October 02, 2025 | 4,750 | 4,760 | 4,760 | 4,790 | 4,730 | 43,192 |
| October 01, 2025 | 4,765 | 4,745 | 4,745 | 4,800 | 4,720 | 31,651 |
| September 30, 2025 | 4,800 | 4,735 | 4,735 | 4,820 | 4,735 | 71,030 |
| September 29, 2025 | 4,745 | 4,795 | 4,795 | 4,985 | 4,735 | 194,053 |
| September 26, 2025 | 4,700 | 4,730 | 4,730 | 5,570 | 4,645 | 1.49M |
| September 25, 2025 | 4,655 | 4,700 | 4,700 | 5,600 | 4,620 | 682,651 |
| September 24, 2025 | 4,695 | 4,630 | 4,630 | 4,695 | 4,630 | 31,041 |
| September 23, 2025 | 4,760 | 4,660 | 4,660 | 4,760 | 4,655 | 60,253 |
| September 22, 2025 | 4,845 | 4,760 | 4,760 | 4,845 | 4,735 | 26,718 |
| September 19, 2025 | 4,820 | 4,800 | 4,800 | 4,870 | 4,795 | 13,759 |
| September 18, 2025 | 4,830 | 4,825 | 4,825 | 4,840 | 4,800 | 24,118 |
| September 17, 2025 | 4,865 | 4,805 | 4,805 | 4,865 | 4,790 | 19,994 |
| September 16, 2025 | 4,900 | 4,850 | 4,850 | 4,900 | 4,795 | 36,452 |
| September 15, 2025 | 4,875 | 4,860 | 4,860 | 4,880 | 4,820 | 23,947 |
| September 12, 2025 | 4,865 | 4,875 | 4,875 | 4,890 | 4,850 | 12,541 |
| September 11, 2025 | 4,900 | 4,865 | 4,865 | 4,900 | 4,835 | 15,902 |
| September 10, 2025 | 4,880 | 4,860 | 4,860 | 4,920 | 4,835 | 20,164 |
| September 09, 2025 | 4,905 | 4,880 | 4,880 | 4,960 | 4,875 | 21,343 |
| September 08, 2025 | 4,890 | 4,925 | 4,925 | 4,965 | 4,890 | 13,029 |
| September 05, 2025 | 4,950 | 4,915 | 4,915 | 4,950 | 4,870 | 14,189 |