3,485.00
+5(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,500 | 3,480 | 3,480 | 3,500 | 3,450 | 74,150 |
| December 03, 2025 | 3,500 | 3,500 | 3,500 | 3,510 | 3,470 | 194,278 |
| December 02, 2025 | 3,450 | 3,485 | 3,485 | 3,510 | 3,435 | 133,872 |
| December 01, 2025 | 3,510 | 3,445 | 3,445 | 3,520 | 3,440 | 170,541 |
| November 28, 2025 | 3,510 | 3,510 | 3,510 | 3,525 | 3,470 | 153,876 |
| November 27, 2025 | 3,490 | 3,495 | 3,495 | 3,510 | 3,455 | 115,527 |
| November 26, 2025 | 3,440 | 3,490 | 3,490 | 3,495 | 3,440 | 261,656 |
| November 25, 2025 | 3,465 | 3,445 | 3,445 | 3,470 | 3,425 | 73,661 |
| November 24, 2025 | 3,455 | 3,450 | 3,450 | 3,480 | 3,440 | 81,274 |
| November 21, 2025 | 3,455 | 3,465 | 3,465 | 3,470 | 3,380 | 135,824 |
| November 20, 2025 | 3,425 | 3,460 | 3,460 | 3,475 | 3,410 | 193,783 |
| November 19, 2025 | 3,370 | 3,410 | 3,410 | 3,450 | 3,370 | 60,345 |
| November 18, 2025 | 3,460 | 3,400 | 3,400 | 3,505 | 3,380 | 170,372 |
| November 17, 2025 | 3,465 | 3,440 | 3,440 | 3,500 | 3,410 | 108,847 |
| November 14, 2025 | 3,465 | 3,460 | 3,460 | 3,485 | 3,445 | 135,743 |
| November 13, 2025 | 3,460 | 3,485 | 3,485 | 3,495 | 3,435 | 139,010 |
| November 12, 2025 | 3,390 | 3,455 | 3,455 | 3,455 | 3,380 | 400,374 |
| November 11, 2025 | 3,410 | 3,400 | 3,400 | 3,435 | 3,380 | 153,609 |
| November 10, 2025 | 3,295 | 3,405 | 3,405 | 3,410 | 3,295 | 349,017 |
| November 07, 2025 | 3,290 | 3,290 | 3,290 | 3,320 | 3,235 | 132,839 |
| November 06, 2025 | 3,290 | 3,300 | 3,300 | 3,315 | 3,215 | 186,910 |
| November 05, 2025 | 3,245 | 3,275 | 3,275 | 3,285 | 3,215 | 252,918 |
| November 04, 2025 | 3,300 | 3,265 | 3,265 | 3,320 | 3,260 | 230,615 |
| November 03, 2025 | 3,340 | 3,300 | 3,300 | 3,345 | 3,300 | 306,473 |
| October 31, 2025 | 3,370 | 3,345 | 3,345 | 3,415 | 3,330 | 171,539 |
| October 30, 2025 | 3,410 | 3,370 | 3,370 | 3,410 | 3,360 | 261,541 |
| October 29, 2025 | 3,400 | 3,400 | 3,400 | 3,425 | 3,380 | 233,010 |
| October 28, 2025 | 3,400 | 3,405 | 3,405 | 3,420 | 3,385 | 132,706 |
| October 27, 2025 | 3,400 | 3,405 | 3,405 | 3,455 | 3,385 | 259,220 |
| October 24, 2025 | 3,420 | 3,410 | 3,410 | 3,420 | 3,385 | 190,305 |
| October 23, 2025 | 3,430 | 3,410 | 3,410 | 3,430 | 3,395 | 72,320 |
| October 22, 2025 | 3,385 | 3,430 | 3,430 | 3,470 | 3,370 | 143,180 |
| October 21, 2025 | 3,415 | 3,400 | 3,400 | 3,430 | 3,385 | 123,686 |
| October 20, 2025 | 3,415 | 3,425 | 3,425 | 3,425 | 3,375 | 234,244 |
| October 17, 2025 | 3,455 | 3,420 | 3,420 | 3,490 | 3,405 | 160,371 |
| October 16, 2025 | 3,465 | 3,465 | 3,465 | 3,510 | 3,450 | 179,309 |
| October 15, 2025 | 3,400 | 3,465 | 3,465 | 3,475 | 3,400 | 355,893 |
| October 14, 2025 | 3,395 | 3,410 | 3,410 | 3,420 | 3,365 | 266,232 |
| October 13, 2025 | 3,350 | 3,395 | 3,395 | 3,405 | 3,350 | 121,161 |
| October 10, 2025 | 3,420 | 3,410 | 3,410 | 3,435 | 3,400 | 91,222 |
| October 02, 2025 | 3,410 | 3,435 | 3,435 | 3,450 | 3,405 | 172,468 |
| October 01, 2025 | 3,420 | 3,410 | 3,410 | 3,445 | 3,405 | 99,165 |
| September 30, 2025 | 3,430 | 3,420 | 3,420 | 3,455 | 3,385 | 128,510 |
| September 29, 2025 | 3,360 | 3,420 | 3,420 | 3,460 | 3,360 | 335,597 |
| September 26, 2025 | 3,355 | 3,365 | 3,365 | 3,390 | 3,310 | 180,995 |
| September 25, 2025 | 3,345 | 3,385 | 3,385 | 3,385 | 3,320 | 135,169 |
| September 24, 2025 | 3,380 | 3,345 | 3,345 | 3,380 | 3,345 | 252,480 |
| September 23, 2025 | 3,405 | 3,380 | 3,380 | 3,405 | 3,360 | 173,769 |
| September 22, 2025 | 3,430 | 3,400 | 3,400 | 3,440 | 3,360 | 142,418 |
| September 19, 2025 | 3,425 | 3,405 | 3,405 | 3,430 | 3,390 | 155,972 |
| September 18, 2025 | 3,420 | 3,425 | 3,425 | 3,425 | 3,380 | 144,234 |
| September 17, 2025 | 3,395 | 3,425 | 3,425 | 3,425 | 3,370 | 179,477 |
| September 16, 2025 | 3,415 | 3,395 | 3,395 | 3,430 | 3,390 | 168,159 |
| September 15, 2025 | 3,420 | 3,420 | 3,420 | 3,440 | 3,405 | 84,993 |
| September 12, 2025 | 3,445 | 3,425 | 3,425 | 3,475 | 3,405 | 226,006 |
| September 11, 2025 | 3,500 | 3,445 | 3,445 | 3,510 | 3,420 | 270,085 |
| September 10, 2025 | 3,480 | 3,500 | 3,500 | 3,505 | 3,465 | 173,676 |
| September 09, 2025 | 3,480 | 3,490 | 3,490 | 3,510 | 3,475 | 110,075 |
| September 08, 2025 | 3,460 | 3,475 | 3,475 | 3,505 | 3,460 | 210,593 |
| September 05, 2025 | 3,435 | 3,425 | 3,425 | 3,440 | 3,370 | 110,069 |