4,295.00
-85(-1.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,345 | 4,380 | 4,380 | 4,640 | 4,330 | 11.08M |
| December 03, 2025 | 4,630 | 4,330 | 4,330 | 4,660 | 4,225 | 10.94M |
| December 02, 2025 | 3,965 | 4,380 | 4,380 | 4,390 | 3,960 | 14.26M |
| December 01, 2025 | 3,825 | 3,935 | 3,935 | 3,985 | 3,825 | 3.3M |
| November 28, 2025 | 3,770 | 3,770 | 3,770 | 3,810 | 3,735 | 795,633 |
| November 27, 2025 | 3,735 | 3,755 | 3,755 | 3,785 | 3,735 | 735,080 |
| November 26, 2025 | 3,700 | 3,735 | 3,735 | 3,740 | 3,695 | 713,991 |
| November 25, 2025 | 3,700 | 3,670 | 3,670 | 3,710 | 3,655 | 626,579 |
| November 24, 2025 | 3,785 | 3,665 | 3,665 | 3,790 | 3,665 | 972,274 |
| November 21, 2025 | 3,740 | 3,750 | 3,750 | 3,790 | 3,720 | 1.38M |
| November 20, 2025 | 3,640 | 3,800 | 3,800 | 3,825 | 3,630 | 2.21M |
| November 19, 2025 | 3,710 | 3,620 | 3,620 | 3,715 | 3,620 | 2.21M |
| November 18, 2025 | 3,690 | 3,685 | 3,685 | 3,720 | 3,640 | 1.42M |
| November 17, 2025 | 3,725 | 3,710 | 3,710 | 3,750 | 3,650 | 1.77M |
| November 14, 2025 | 3,785 | 3,725 | 3,725 | 3,800 | 3,710 | 1.52M |
| November 13, 2025 | 3,800 | 3,775 | 3,775 | 3,920 | 3,775 | 2.9M |
| November 12, 2025 | 3,755 | 3,800 | 3,800 | 3,805 | 3,735 | 1.19M |
| November 11, 2025 | 3,825 | 3,765 | 3,765 | 3,860 | 3,735 | 2.16M |
| November 10, 2025 | 3,810 | 3,830 | 3,830 | 3,845 | 3,765 | 1.27M |
| November 07, 2025 | 3,760 | 3,800 | 3,800 | 3,825 | 3,715 | 2.05M |
| November 06, 2025 | 3,700 | 3,775 | 3,775 | 3,810 | 3,695 | 2.15M |
| November 05, 2025 | 3,760 | 3,645 | 3,645 | 3,765 | 3,600 | 2.24M |
| November 04, 2025 | 3,705 | 3,725 | 3,725 | 3,740 | 3,665 | 2.01M |
| November 03, 2025 | 3,830 | 3,730 | 3,730 | 3,835 | 3,715 | 1.69M |
| October 31, 2025 | 3,840 | 3,830 | 3,830 | 3,885 | 3,815 | 1.24M |
| October 30, 2025 | 3,905 | 3,835 | 3,835 | 3,985 | 3,830 | 1.56M |
| October 29, 2025 | 3,925 | 3,855 | 3,855 | 3,935 | 3,840 | 1.32M |
| October 28, 2025 | 3,825 | 3,900 | 3,900 | 3,920 | 3,825 | 1.53M |
| October 27, 2025 | 3,845 | 3,855 | 3,855 | 3,925 | 3,830 | 1.57M |
| October 24, 2025 | 3,880 | 3,830 | 3,830 | 3,880 | 3,740 | 1.66M |
| October 23, 2025 | 3,950 | 3,835 | 3,835 | 3,955 | 3,835 | 2.21M |
| October 22, 2025 | 3,825 | 3,990 | 3,990 | 4,015 | 3,775 | 3.72M |
| October 21, 2025 | 3,740 | 3,790 | 3,790 | 3,830 | 3,725 | 1.98M |
| October 20, 2025 | 3,700 | 3,730 | 3,730 | 3,750 | 3,670 | 1.53M |
| October 17, 2025 | 3,700 | 3,690 | 3,690 | 3,725 | 3,670 | 1.57M |
| October 16, 2025 | 3,690 | 3,670 | 3,670 | 3,755 | 3,655 | 2.08M |
| October 15, 2025 | 3,750 | 3,695 | 3,695 | 3,750 | 3,655 | 2.5M |
| October 14, 2025 | 3,560 | 3,730 | 3,730 | 3,760 | 3,555 | 3.65M |
| October 13, 2025 | 3,485 | 3,550 | 3,550 | 3,600 | 3,485 | 3.73M |
| October 10, 2025 | 3,745 | 3,590 | 3,590 | 3,755 | 3,590 | 3.19M |
| October 02, 2025 | 3,770 | 3,785 | 3,785 | 3,840 | 3,770 | 1.43M |
| October 01, 2025 | 3,845 | 3,770 | 3,770 | 3,865 | 3,750 | 1.49M |
| September 30, 2025 | 3,900 | 3,860 | 3,860 | 3,915 | 3,840 | 814,670 |
| September 29, 2025 | 3,930 | 3,915 | 3,915 | 3,950 | 3,845 | 1.34M |
| September 26, 2025 | 3,940 | 3,905 | 3,905 | 3,950 | 3,865 | 1.19M |
| September 25, 2025 | 3,955 | 3,955 | 3,955 | 3,980 | 3,915 | 749,105 |
| September 24, 2025 | 3,955 | 3,950 | 3,950 | 3,960 | 3,900 | 847,005 |
| September 23, 2025 | 4,000 | 3,905 | 3,905 | 4,015 | 3,905 | 1.17M |
| September 22, 2025 | 4,110 | 4,020 | 4,020 | 4,115 | 4,015 | 722,499 |
| September 19, 2025 | 4,165 | 4,100 | 4,100 | 4,180 | 4,065 | 1.03M |
| September 18, 2025 | 4,115 | 4,160 | 4,160 | 4,215 | 4,055 | 1.48M |
| September 17, 2025 | 4,095 | 4,110 | 4,110 | 4,135 | 4,055 | 969,429 |
| September 16, 2025 | 4,135 | 4,095 | 4,095 | 4,165 | 4,075 | 1.11M |
| September 15, 2025 | 4,185 | 4,145 | 4,145 | 4,190 | 4,067 | 1.4M |
| September 12, 2025 | 4,130 | 4,165 | 4,165 | 4,225 | 4,095 | 1.94M |
| September 11, 2025 | 4,105 | 4,100 | 4,100 | 4,135 | 4,055 | 1.37M |
| September 10, 2025 | 3,990 | 4,085 | 4,085 | 4,120 | 3,985 | 1.36M |
| September 09, 2025 | 4,015 | 3,980 | 3,980 | 4,060 | 3,975 | 1.21M |
| September 08, 2025 | 3,980 | 3,985 | 3,985 | 3,995 | 3,935 | 371,383 |
| September 05, 2025 | 4,040 | 3,975 | 3,975 | 4,055 | 3,970 | 847,217 |
