4,745.00
-5(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,750 | 4,745 | 4,745 | 4,830 | 4,670 | 216,745 |
| December 03, 2025 | 4,560 | 4,750 | 4,750 | 4,840 | 4,545 | 443,478 |
| December 02, 2025 | 4,500 | 4,580 | 4,580 | 4,595 | 4,485 | 132,426 |
| December 01, 2025 | 4,500 | 4,530 | 4,530 | 4,610 | 4,470 | 199,960 |
| November 28, 2025 | 4,430 | 4,520 | 4,520 | 4,520 | 4,380 | 144,307 |
| November 27, 2025 | 4,510 | 4,450 | 4,450 | 4,580 | 4,390 | 193,101 |
| November 26, 2025 | 4,475 | 4,540 | 4,540 | 4,550 | 4,380 | 173,058 |
| November 25, 2025 | 4,490 | 4,440 | 4,440 | 4,530 | 4,420 | 210,559 |
| November 24, 2025 | 4,660 | 4,520 | 4,520 | 4,695 | 4,470 | 274,799 |
| November 21, 2025 | 4,580 | 4,660 | 4,660 | 4,665 | 4,540 | 229,633 |
| November 20, 2025 | 4,455 | 4,670 | 4,670 | 4,730 | 4,435 | 502,833 |
| November 19, 2025 | 4,255 | 4,475 | 4,475 | 4,515 | 4,255 | 768,474 |
| November 18, 2025 | 4,225 | 4,280 | 4,280 | 4,360 | 4,205 | 308,251 |
| November 17, 2025 | 4,215 | 4,245 | 4,245 | 4,340 | 4,205 | 254,330 |
| November 14, 2025 | 4,270 | 4,250 | 4,250 | 4,290 | 4,185 | 241,414 |
| November 13, 2025 | 4,415 | 4,290 | 4,290 | 4,495 | 4,240 | 540,439 |
| November 12, 2025 | 4,290 | 4,390 | 4,390 | 4,405 | 4,200 | 365,932 |
| November 11, 2025 | 4,330 | 4,290 | 4,290 | 4,405 | 4,240 | 425,167 |
| November 10, 2025 | 4,045 | 4,320 | 4,320 | 4,370 | 4,040 | 883,021 |
| November 07, 2025 | 3,775 | 4,085 | 4,085 | 4,095 | 3,770 | 809,515 |
| November 06, 2025 | 3,730 | 3,805 | 3,805 | 3,815 | 3,715 | 105,904 |
| November 05, 2025 | 3,690 | 3,725 | 3,725 | 3,745 | 3,615 | 139,959 |
| November 04, 2025 | 3,700 | 3,710 | 3,710 | 3,755 | 3,650 | 154,874 |
| November 03, 2025 | 3,785 | 3,720 | 3,720 | 3,795 | 3,720 | 222,886 |
| October 31, 2025 | 3,805 | 3,780 | 3,780 | 3,835 | 3,755 | 168,430 |
| October 30, 2025 | 3,850 | 3,840 | 3,840 | 3,870 | 3,785 | 160,844 |
| October 29, 2025 | 3,915 | 3,845 | 3,845 | 3,915 | 3,805 | 183,874 |
| October 28, 2025 | 3,925 | 3,900 | 3,900 | 3,950 | 3,865 | 92,379 |
| October 27, 2025 | 3,945 | 3,935 | 3,935 | 3,980 | 3,905 | 232,342 |
| October 24, 2025 | 3,830 | 3,940 | 3,940 | 3,970 | 3,830 | 184,762 |
| October 23, 2025 | 3,770 | 3,820 | 3,820 | 3,865 | 3,770 | 123,789 |
| October 22, 2025 | 3,760 | 3,810 | 3,810 | 3,815 | 3,735 | 126,118 |
| October 21, 2025 | 3,795 | 3,795 | 3,795 | 3,840 | 3,735 | 106,513 |
| October 20, 2025 | 3,775 | 3,795 | 3,795 | 3,800 | 3,755 | 42,801 |
| October 17, 2025 | 3,850 | 3,805 | 3,805 | 3,850 | 3,770 | 125,851 |
| October 16, 2025 | 3,860 | 3,855 | 3,855 | 3,895 | 3,835 | 82,825 |
| October 15, 2025 | 3,830 | 3,870 | 3,870 | 3,935 | 3,830 | 115,871 |
| October 14, 2025 | 3,800 | 3,855 | 3,855 | 3,880 | 3,800 | 188,601 |
| October 13, 2025 | 3,765 | 3,795 | 3,795 | 3,810 | 3,740 | 117,408 |
| October 10, 2025 | 3,870 | 3,800 | 3,800 | 3,880 | 3,795 | 246,594 |
| October 02, 2025 | 3,850 | 3,865 | 3,865 | 3,880 | 3,830 | 157,810 |
| October 01, 2025 | 3,870 | 3,865 | 3,865 | 3,870 | 3,830 | 59,023 |
| September 30, 2025 | 3,855 | 3,845 | 3,845 | 3,880 | 3,830 | 47,247 |
| September 29, 2025 | 3,785 | 3,860 | 3,860 | 3,865 | 3,785 | 74,238 |
| September 26, 2025 | 3,795 | 3,790 | 3,790 | 3,805 | 3,730 | 136,437 |
| September 25, 2025 | 3,810 | 3,805 | 3,805 | 3,810 | 3,765 | 63,006 |
| September 24, 2025 | 3,790 | 3,810 | 3,810 | 3,815 | 3,765 | 72,831 |
| September 23, 2025 | 3,825 | 3,805 | 3,805 | 3,835 | 3,780 | 126,514 |
| September 22, 2025 | 3,885 | 3,835 | 3,835 | 3,885 | 3,820 | 94,962 |
| September 19, 2025 | 3,920 | 3,885 | 3,885 | 3,940 | 3,860 | 71,050 |
| September 18, 2025 | 3,930 | 3,930 | 3,930 | 3,955 | 3,925 | 58,181 |
| September 17, 2025 | 3,960 | 3,925 | 3,925 | 3,965 | 3,900 | 61,933 |
| September 16, 2025 | 4,040 | 3,960 | 3,960 | 4,040 | 3,940 | 129,006 |
| September 15, 2025 | 3,910 | 4,015 | 4,015 | 4,025 | 3,910 | 218,441 |
| September 12, 2025 | 3,900 | 3,900 | 3,900 | 3,915 | 3,880 | 76,702 |
| September 11, 2025 | 3,890 | 3,905 | 3,905 | 3,935 | 3,870 | 90,254 |
| September 10, 2025 | 3,895 | 3,895 | 3,895 | 3,920 | 3,890 | 99,469 |
| September 09, 2025 | 3,830 | 3,895 | 3,895 | 3,900 | 3,830 | 130,555 |
| September 08, 2025 | 3,815 | 3,840 | 3,840 | 3,845 | 3,800 | 44,429 |
| September 05, 2025 | 3,815 | 3,815 | 3,815 | 3,830 | 3,795 | 63,806 |
