3,840.00
-15(-0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,840 | 3,855 | 3,855 | 3,855 | 3,810 | 13,713 |
| December 03, 2025 | 3,840 | 3,810 | 3,810 | 3,840 | 3,780 | 7,913 |
| December 02, 2025 | 3,840 | 3,785 | 3,785 | 3,840 | 3,770 | 16,429 |
| December 01, 2025 | 3,765 | 3,780 | 3,780 | 3,800 | 3,765 | 13,476 |
| November 28, 2025 | 3,785 | 3,785 | 3,785 | 3,800 | 3,760 | 4,110 |
| November 27, 2025 | 3,785 | 3,785 | 3,785 | 3,805 | 3,765 | 3,053 |
| November 26, 2025 | 3,710 | 3,785 | 3,785 | 3,800 | 3,710 | 4,570 |
| November 25, 2025 | 3,725 | 3,725 | 3,725 | 3,745 | 3,705 | 4,127 |
| November 24, 2025 | 3,735 | 3,720 | 3,720 | 3,735 | 3,680 | 7,150 |
| November 21, 2025 | 3,745 | 3,710 | 3,710 | 3,745 | 3,700 | 7,726 |
| November 20, 2025 | 3,725 | 3,750 | 3,750 | 3,760 | 3,725 | 6,992 |
| November 19, 2025 | 3,690 | 3,720 | 3,720 | 3,730 | 3,660 | 15,217 |
| November 18, 2025 | 3,765 | 3,695 | 3,695 | 3,790 | 3,530 | 27,670 |
| November 17, 2025 | 3,845 | 3,770 | 3,770 | 3,845 | 3,765 | 17,104 |
| November 14, 2025 | 3,840 | 3,835 | 3,835 | 3,850 | 3,800 | 14,992 |
| November 13, 2025 | 3,845 | 3,845 | 3,845 | 3,850 | 3,800 | 21,363 |
| November 12, 2025 | 3,775 | 3,830 | 3,830 | 3,830 | 3,775 | 17,468 |
| November 11, 2025 | 3,815 | 3,780 | 3,780 | 3,825 | 3,770 | 22,338 |
| November 10, 2025 | 3,685 | 3,780 | 3,780 | 3,790 | 3,685 | 46,819 |
| November 07, 2025 | 3,710 | 3,685 | 3,685 | 3,750 | 3,660 | 5,700 |
| November 06, 2025 | 3,630 | 3,710 | 3,710 | 3,710 | 3,630 | 8,346 |
| November 05, 2025 | 3,710 | 3,630 | 3,630 | 3,710 | 3,605 | 17,541 |
| November 04, 2025 | 3,750 | 3,710 | 3,710 | 3,750 | 3,695 | 15,595 |
| November 03, 2025 | 3,680 | 3,710 | 3,710 | 3,710 | 3,660 | 21,657 |
| October 31, 2025 | 3,655 | 3,660 | 3,660 | 3,675 | 3,640 | 4,714 |
| October 30, 2025 | 3,690 | 3,640 | 3,640 | 3,720 | 3,640 | 23,264 |
| October 29, 2025 | 3,675 | 3,660 | 3,660 | 3,685 | 3,640 | 15,942 |
| October 28, 2025 | 3,660 | 3,665 | 3,665 | 3,685 | 3,645 | 6,993 |
| October 27, 2025 | 3,660 | 3,655 | 3,655 | 3,730 | 3,640 | 8,372 |
| October 24, 2025 | 3,680 | 3,655 | 3,655 | 3,745 | 3,630 | 12,419 |
| October 23, 2025 | 3,680 | 3,675 | 3,675 | 3,690 | 3,650 | 4,640 |
| October 22, 2025 | 3,690 | 3,680 | 3,680 | 3,695 | 3,630 | 13,797 |
| October 21, 2025 | 3,590 | 3,650 | 3,650 | 3,650 | 3,590 | 35,440 |
| October 20, 2025 | 3,620 | 3,590 | 3,590 | 3,625 | 3,555 | 36,447 |
| October 17, 2025 | 3,650 | 3,625 | 3,625 | 3,655 | 3,550 | 12,116 |
| October 16, 2025 | 3,660 | 3,645 | 3,645 | 3,690 | 3,620 | 23,189 |
| October 15, 2025 | 3,585 | 3,625 | 3,625 | 3,645 | 3,585 | 10,247 |
| October 14, 2025 | 3,625 | 3,585 | 3,585 | 3,660 | 3,555 | 26,486 |
| October 13, 2025 | 3,555 | 3,620 | 3,620 | 3,620 | 3,540 | 5,770 |
| October 10, 2025 | 3,600 | 3,575 | 3,575 | 3,615 | 3,530 | 9,842 |
| October 02, 2025 | 3,565 | 3,600 | 3,600 | 3,605 | 3,560 | 8,444 |
| October 01, 2025 | 3,590 | 3,570 | 3,570 | 3,590 | 3,565 | 3,551 |
| September 30, 2025 | 3,600 | 3,570 | 3,570 | 3,615 | 3,570 | 3,128 |
| September 29, 2025 | 3,590 | 3,590 | 3,590 | 3,630 | 3,580 | 5,906 |
| September 26, 2025 | 3,640 | 3,600 | 3,600 | 3,640 | 3,525 | 9,904 |
| September 25, 2025 | 3,580 | 3,645 | 3,645 | 3,655 | 3,575 | 9,409 |
| September 24, 2025 | 3,575 | 3,580 | 3,580 | 3,720 | 3,560 | 18,764 |
| September 23, 2025 | 3,580 | 3,575 | 3,575 | 3,605 | 3,575 | 10,367 |
| September 22, 2025 | 3,590 | 3,590 | 3,590 | 3,620 | 3,585 | 4,621 |
| September 19, 2025 | 3,625 | 3,590 | 3,590 | 3,625 | 3,580 | 12,894 |
| September 18, 2025 | 3,650 | 3,640 | 3,640 | 3,650 | 3,500 | 16,623 |
| September 17, 2025 | 3,665 | 3,625 | 3,625 | 3,690 | 3,620 | 11,759 |
| September 16, 2025 | 3,720 | 3,665 | 3,665 | 3,720 | 3,645 | 11,551 |
| September 15, 2025 | 3,600 | 3,660 | 3,660 | 3,700 | 3,600 | 35,431 |
| September 12, 2025 | 3,590 | 3,605 | 3,605 | 3,640 | 3,590 | 12,633 |
| September 11, 2025 | 3,610 | 3,590 | 3,590 | 3,620 | 3,585 | 18,991 |
| September 10, 2025 | 3,590 | 3,610 | 3,610 | 3,625 | 3,590 | 12,790 |
| September 09, 2025 | 3,560 | 3,600 | 3,600 | 3,600 | 3,540 | 7,280 |
| September 08, 2025 | 3,510 | 3,555 | 3,555 | 3,570 | 3,510 | 2,235 |
| September 05, 2025 | 3,545 | 3,525 | 3,525 | 3,555 | 3,510 | 3,952 |