4,005.00
+35(+0.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 3,950 | 3,970 | 3,970 | 3,975 | 3,880 | 57,174 |
| November 18, 2025 | 4,000 | 3,920 | 3,920 | 4,030 | 3,895 | 108,938 |
| November 17, 2025 | 4,030 | 4,000 | 4,000 | 4,050 | 3,980 | 88,969 |
| November 14, 2025 | 4,005 | 4,030 | 4,030 | 4,045 | 3,965 | 85,064 |
| November 13, 2025 | 4,050 | 4,035 | 4,035 | 4,095 | 4,015 | 183,305 |
| November 12, 2025 | 3,920 | 4,050 | 4,050 | 4,075 | 3,915 | 227,251 |
| November 11, 2025 | 3,970 | 3,910 | 3,910 | 4,005 | 3,885 | 78,447 |
| November 10, 2025 | 3,835 | 3,960 | 3,960 | 3,975 | 3,800 | 182,905 |
| November 07, 2025 | 3,820 | 3,830 | 3,830 | 3,890 | 3,780 | 80,156 |
| November 06, 2025 | 3,770 | 3,820 | 3,820 | 3,850 | 3,675 | 123,090 |
| November 05, 2025 | 3,720 | 3,740 | 3,740 | 3,740 | 3,605 | 242,091 |
| November 04, 2025 | 3,770 | 3,725 | 3,725 | 3,795 | 3,720 | 152,367 |
| November 03, 2025 | 3,820 | 3,800 | 3,800 | 3,860 | 3,795 | 84,425 |
| October 31, 2025 | 3,785 | 3,805 | 3,805 | 3,810 | 3,770 | 50,067 |
| October 30, 2025 | 3,830 | 3,780 | 3,780 | 3,860 | 3,770 | 111,111 |
| October 29, 2025 | 3,865 | 3,830 | 3,830 | 3,870 | 3,800 | 86,839 |
| October 28, 2025 | 3,820 | 3,865 | 3,865 | 3,870 | 3,770 | 113,020 |
| October 27, 2025 | 3,820 | 3,820 | 3,820 | 3,875 | 3,790 | 106,599 |
| October 24, 2025 | 3,790 | 3,810 | 3,810 | 3,820 | 3,765 | 112,547 |
| October 23, 2025 | 3,870 | 3,790 | 3,790 | 3,870 | 3,765 | 125,910 |
| October 22, 2025 | 3,840 | 3,870 | 3,870 | 3,870 | 3,805 | 97,301 |
| October 21, 2025 | 3,910 | 3,850 | 3,850 | 3,910 | 3,810 | 112,303 |
| October 20, 2025 | 3,915 | 3,860 | 3,860 | 3,915 | 3,835 | 76,056 |
| October 17, 2025 | 3,955 | 3,880 | 3,880 | 3,960 | 3,850 | 141,612 |
| October 16, 2025 | 3,955 | 3,960 | 3,960 | 3,995 | 3,930 | 68,021 |
| October 15, 2025 | 3,950 | 3,960 | 3,960 | 3,960 | 3,910 | 67,456 |
| October 14, 2025 | 3,910 | 3,925 | 3,925 | 3,960 | 3,875 | 70,008 |
| October 13, 2025 | 3,855 | 3,905 | 3,905 | 3,910 | 3,830 | 103,347 |
| October 10, 2025 | 3,950 | 3,900 | 3,900 | 3,980 | 3,870 | 125,892 |
| October 02, 2025 | 3,960 | 3,940 | 3,940 | 3,970 | 3,935 | 43,909 |
| October 01, 2025 | 3,930 | 3,950 | 3,950 | 3,965 | 3,905 | 54,865 |
| September 30, 2025 | 3,930 | 3,930 | 3,930 | 3,935 | 3,895 | 31,893 |
| September 29, 2025 | 3,855 | 3,930 | 3,930 | 3,930 | 3,855 | 49,071 |
| September 26, 2025 | 3,915 | 3,855 | 3,855 | 3,940 | 3,845 | 133,647 |
| September 25, 2025 | 3,945 | 3,915 | 3,915 | 3,985 | 3,915 | 75,036 |
| September 24, 2025 | 4,000 | 3,965 | 3,965 | 4,015 | 3,945 | 91,113 |
| September 23, 2025 | 4,020 | 4,000 | 4,000 | 4,050 | 3,980 | 67,468 |
| September 22, 2025 | 4,010 | 4,020 | 4,020 | 4,070 | 4,000 | 67,800 |
| September 19, 2025 | 4,020 | 4,010 | 4,010 | 4,060 | 3,955 | 97,577 |
| September 18, 2025 | 4,050 | 4,020 | 4,020 | 4,070 | 4,005 | 64,152 |
| September 17, 2025 | 4,065 | 4,050 | 4,050 | 4,070 | 3,990 | 64,320 |
| September 16, 2025 | 4,110 | 4,070 | 4,070 | 4,110 | 4,050 | 76,763 |
| September 15, 2025 | 4,050 | 4,100 | 4,100 | 4,120 | 4,020 | 191,611 |
| September 12, 2025 | 4,035 | 4,020 | 4,020 | 4,055 | 4,000 | 57,413 |
| September 11, 2025 | 4,015 | 4,030 | 4,030 | 4,060 | 4,005 | 118,630 |
| September 10, 2025 | 3,960 | 4,025 | 4,025 | 4,035 | 3,960 | 86,164 |
| September 09, 2025 | 3,915 | 3,960 | 3,960 | 3,970 | 3,915 | 60,286 |
| September 08, 2025 | 3,910 | 3,940 | 3,940 | 3,945 | 3,905 | 33,132 |
| September 05, 2025 | 3,940 | 3,910 | 3,910 | 3,965 | 3,905 | 37,028 |
| September 04, 2025 | 3,895 | 3,930 | 3,930 | 3,940 | 3,890 | 56,701 |
| September 03, 2025 | 3,900 | 3,905 | 3,905 | 3,960 | 3,895 | 28,453 |
| September 02, 2025 | 3,975 | 3,920 | 3,920 | 3,975 | 3,905 | 40,331 |
| September 01, 2025 | 3,990 | 3,945 | 3,945 | 4,010 | 3,920 | 67,283 |
| August 29, 2025 | 4,025 | 3,985 | 3,985 | 4,065 | 3,985 | 50,224 |
| August 28, 2025 | 4,050 | 4,025 | 4,025 | 4,070 | 4,000 | 81,091 |
| August 27, 2025 | 4,055 | 4,025 | 4,025 | 4,055 | 4,005 | 34,796 |
| August 26, 2025 | 3,980 | 4,045 | 4,045 | 4,060 | 3,975 | 79,371 |
| August 25, 2025 | 4,000 | 3,980 | 3,980 | 4,015 | 3,965 | 44,793 |
| August 22, 2025 | 4,015 | 3,980 | 3,980 | 4,015 | 3,960 | 22,590 |
| August 21, 2025 | 3,980 | 3,970 | 3,970 | 4,010 | 3,960 | 41,777 |