5,060.00
+10(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,985 | 5,060 | 5,060 | 5,070 | 4,950 | 201,485 |
| December 04, 2025 | 5,180 | 5,050 | 5,050 | 5,230 | 5,020 | 474,762 |
| December 03, 2025 | 5,120 | 5,080 | 5,080 | 5,140 | 4,960 | 341,916 |
| December 02, 2025 | 5,050 | 5,120 | 5,120 | 5,180 | 4,980 | 742,868 |
| December 01, 2025 | 4,875 | 4,965 | 4,965 | 5,080 | 4,875 | 439,564 |
| November 28, 2025 | 4,785 | 4,820 | 4,820 | 4,850 | 4,670 | 197,168 |
| November 27, 2025 | 4,695 | 4,720 | 4,720 | 4,795 | 4,655 | 226,329 |
| November 26, 2025 | 4,530 | 4,655 | 4,655 | 4,670 | 4,530 | 147,908 |
| November 25, 2025 | 4,560 | 4,530 | 4,530 | 4,650 | 4,500 | 165,026 |
| November 24, 2025 | 4,655 | 4,550 | 4,550 | 4,665 | 4,540 | 157,441 |
| November 21, 2025 | 4,640 | 4,625 | 4,625 | 4,730 | 4,595 | 239,485 |
| November 20, 2025 | 4,715 | 4,790 | 4,790 | 4,845 | 4,690 | 136,321 |
| November 19, 2025 | 4,640 | 4,675 | 4,675 | 4,750 | 4,550 | 155,608 |
| November 18, 2025 | 4,795 | 4,635 | 4,635 | 4,820 | 4,635 | 336,529 |
| November 17, 2025 | 4,885 | 4,845 | 4,845 | 4,935 | 4,750 | 138,315 |
| November 14, 2025 | 4,940 | 4,880 | 4,880 | 4,980 | 4,880 | 292,289 |
| November 13, 2025 | 5,030 | 5,050 | 5,050 | 5,100 | 4,995 | 207,289 |
| November 12, 2025 | 5,060 | 5,030 | 5,030 | 5,120 | 4,995 | 296,053 |
| November 11, 2025 | 5,060 | 4,995 | 4,995 | 5,120 | 4,950 | 281,742 |
| November 10, 2025 | 4,865 | 5,050 | 5,050 | 5,070 | 4,835 | 343,830 |
| November 07, 2025 | 4,960 | 4,840 | 4,840 | 5,020 | 4,760 | 503,084 |
| November 06, 2025 | 4,865 | 5,080 | 5,080 | 5,100 | 4,865 | 573,165 |
| November 05, 2025 | 4,960 | 4,835 | 4,835 | 4,960 | 4,655 | 718,587 |
| November 04, 2025 | 5,260 | 5,030 | 5,030 | 5,270 | 5,020 | 833,863 |
| November 03, 2025 | 5,010 | 5,290 | 5,290 | 5,320 | 5,010 | 1.74M |
| October 31, 2025 | 5,070 | 4,945 | 4,945 | 5,110 | 4,930 | 643,395 |
| October 30, 2025 | 5,150 | 5,040 | 5,040 | 5,190 | 4,975 | 1.21M |
| October 29, 2025 | 4,915 | 4,965 | 4,965 | 5,010 | 4,900 | 312,635 |
| October 28, 2025 | 4,950 | 4,910 | 4,910 | 5,040 | 4,895 | 277,978 |
| October 27, 2025 | 4,985 | 5,000 | 5,000 | 5,020 | 4,950 | 303,443 |
| October 24, 2025 | 5,000 | 4,950 | 4,950 | 5,000 | 4,900 | 264,440 |
| October 23, 2025 | 4,870 | 4,910 | 4,910 | 5,020 | 4,840 | 319,263 |
| October 22, 2025 | 4,840 | 4,895 | 4,895 | 4,915 | 4,780 | 224,763 |
| October 21, 2025 | 4,935 | 4,845 | 4,845 | 4,935 | 4,815 | 316,430 |
| October 20, 2025 | 4,820 | 4,915 | 4,915 | 4,920 | 4,785 | 211,703 |
| October 17, 2025 | 4,915 | 4,805 | 4,805 | 4,920 | 4,785 | 345,643 |
| October 16, 2025 | 5,000 | 4,920 | 4,920 | 5,000 | 4,910 | 375,424 |
| October 15, 2025 | 5,170 | 5,050 | 5,050 | 5,180 | 4,980 | 488,275 |
| October 14, 2025 | 4,965 | 5,060 | 5,060 | 5,170 | 4,950 | 1.27M |
| October 13, 2025 | 4,880 | 4,930 | 4,930 | 4,960 | 4,830 | 395,166 |
| October 10, 2025 | 4,925 | 4,965 | 4,965 | 5,010 | 4,865 | 864,223 |
| October 02, 2025 | 4,690 | 4,740 | 4,740 | 4,815 | 4,680 | 418,379 |
| October 01, 2025 | 4,770 | 4,680 | 4,680 | 4,770 | 4,660 | 417,266 |
| September 30, 2025 | 4,635 | 4,780 | 4,780 | 4,950 | 4,635 | 1.44M |
| September 29, 2025 | 4,670 | 4,605 | 4,605 | 4,680 | 4,555 | 344,168 |
| September 26, 2025 | 4,800 | 4,685 | 4,685 | 4,895 | 4,650 | 772,537 |
| September 25, 2025 | 4,750 | 4,780 | 4,780 | 5,120 | 4,620 | 4M |
| September 24, 2025 | 4,570 | 4,530 | 4,530 | 4,590 | 4,510 | 122,585 |
| September 23, 2025 | 4,655 | 4,570 | 4,570 | 4,695 | 4,330 | 204,993 |
| September 22, 2025 | 4,730 | 4,635 | 4,635 | 4,730 | 4,625 | 169,370 |
| September 19, 2025 | 4,725 | 4,655 | 4,655 | 4,760 | 4,650 | 157,815 |
| September 18, 2025 | 4,745 | 4,700 | 4,700 | 4,805 | 4,695 | 170,855 |
| September 17, 2025 | 4,730 | 4,680 | 4,680 | 4,760 | 4,650 | 134,821 |
| September 16, 2025 | 4,715 | 4,740 | 4,740 | 4,755 | 4,715 | 243,557 |
| September 15, 2025 | 4,695 | 4,715 | 4,715 | 4,790 | 4,685 | 252,316 |
| September 12, 2025 | 4,625 | 4,695 | 4,695 | 4,705 | 4,620 | 271,969 |
| September 11, 2025 | 4,665 | 4,620 | 4,620 | 4,725 | 4,620 | 126,878 |
| September 10, 2025 | 4,635 | 4,645 | 4,645 | 4,655 | 4,605 | 123,219 |
| September 09, 2025 | 4,605 | 4,615 | 4,615 | 4,655 | 4,590 | 109,825 |
| September 08, 2025 | 4,615 | 4,605 | 4,605 | 4,640 | 4,595 | 119,553 |
