4,225.00
-40(-0.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,335 | 4,265 | 4,265 | 4,340 | 4,200 | 658,932 |
| December 03, 2025 | 4,380 | 4,385 | 4,385 | 4,410 | 4,340 | 631,103 |
| December 02, 2025 | 4,385 | 4,350 | 4,350 | 4,385 | 4,280 | 703,122 |
| December 01, 2025 | 4,235 | 4,320 | 4,320 | 4,380 | 4,220 | 965,936 |
| November 28, 2025 | 4,110 | 4,175 | 4,175 | 4,180 | 4,075 | 480,275 |
| November 27, 2025 | 4,070 | 4,075 | 4,075 | 4,195 | 4,045 | 452,568 |
| November 26, 2025 | 4,015 | 4,030 | 4,030 | 4,065 | 3,955 | 599,791 |
| November 25, 2025 | 3,915 | 3,975 | 3,975 | 4,035 | 3,915 | 978,110 |
| November 24, 2025 | 3,845 | 3,835 | 3,835 | 3,880 | 3,755 | 535,701 |
| November 21, 2025 | 3,845 | 3,790 | 3,790 | 3,900 | 3,765 | 738,489 |
| November 20, 2025 | 4,085 | 4,105 | 4,105 | 4,180 | 3,995 | 532,069 |
| November 19, 2025 | 4,145 | 3,965 | 3,965 | 4,150 | 3,920 | 831,881 |
| November 18, 2025 | 4,240 | 4,170 | 4,170 | 4,325 | 4,125 | 750,255 |
| November 17, 2025 | 4,310 | 4,355 | 4,355 | 4,435 | 4,275 | 564,477 |
| November 14, 2025 | 4,530 | 4,260 | 4,260 | 4,530 | 4,240 | 1.55M |
| November 13, 2025 | 4,685 | 4,870 | 4,870 | 4,870 | 4,400 | 1.95M |
| November 12, 2025 | 4,550 | 4,685 | 4,685 | 4,730 | 4,410 | 1.53M |
| November 11, 2025 | 4,420 | 4,510 | 4,510 | 4,575 | 4,415 | 1.06M |
| November 10, 2025 | 4,335 | 4,375 | 4,375 | 4,380 | 4,000 | 889,575 |
| November 07, 2025 | 4,395 | 4,265 | 4,265 | 4,450 | 4,185 | 1.14M |
| November 06, 2025 | 4,450 | 4,510 | 4,510 | 4,650 | 4,430 | 2.31M |
| November 05, 2025 | 4,420 | 4,350 | 4,350 | 4,420 | 4,175 | 1.51M |
| November 04, 2025 | 4,410 | 4,560 | 4,560 | 4,660 | 4,365 | 2.7M |
| November 03, 2025 | 4,250 | 4,350 | 4,350 | 4,355 | 4,190 | 780,938 |
| October 31, 2025 | 4,320 | 4,275 | 4,275 | 4,335 | 4,245 | 502,628 |
| October 30, 2025 | 4,340 | 4,295 | 4,295 | 4,390 | 4,230 | 751,542 |
| October 29, 2025 | 4,355 | 4,355 | 4,355 | 4,385 | 4,285 | 671,299 |
| October 28, 2025 | 4,370 | 4,305 | 4,305 | 4,385 | 4,280 | 521,522 |
| October 27, 2025 | 4,515 | 4,390 | 4,390 | 4,515 | 4,360 | 756,743 |
| October 24, 2025 | 4,340 | 4,400 | 4,400 | 4,440 | 4,275 | 1.33M |
| October 23, 2025 | 4,245 | 4,250 | 4,250 | 4,270 | 4,170 | 649,981 |
| October 22, 2025 | 4,290 | 4,300 | 4,300 | 4,300 | 4,180 | 778,733 |
| October 21, 2025 | 4,450 | 4,295 | 4,295 | 4,470 | 4,280 | 905,285 |
| October 20, 2025 | 4,385 | 4,390 | 4,390 | 4,450 | 4,335 | 700,521 |
| October 17, 2025 | 4,325 | 4,325 | 4,325 | 4,480 | 4,320 | 867,366 |
| October 16, 2025 | 4,490 | 4,440 | 4,440 | 4,520 | 4,420 | 993,275 |
| October 15, 2025 | 4,440 | 4,570 | 4,570 | 4,605 | 4,425 | 1.28M |
| October 14, 2025 | 4,900 | 4,390 | 4,390 | 4,900 | 4,330 | 3.07M |
| October 13, 2025 | 4,390 | 4,625 | 4,625 | 4,640 | 4,385 | 1.65M |
| October 10, 2025 | 4,705 | 4,585 | 4,585 | 4,705 | 4,525 | 2.4M |
| October 02, 2025 | 4,390 | 4,435 | 4,435 | 4,470 | 4,330 | 3.09M |
| October 01, 2025 | 4,140 | 4,290 | 4,290 | 4,340 | 4,130 | 1.94M |
| September 30, 2025 | 4,020 | 4,095 | 4,095 | 4,150 | 3,980 | 1.57M |
| September 29, 2025 | 4,010 | 3,960 | 3,960 | 4,035 | 3,945 | 617,354 |
| September 26, 2025 | 3,965 | 3,930 | 3,930 | 4,065 | 3,875 | 1.65M |
| September 25, 2025 | 4,180 | 4,130 | 4,130 | 4,235 | 4,110 | 995,460 |
| September 24, 2025 | 4,250 | 4,300 | 4,300 | 4,305 | 4,130 | 1.92M |
| September 23, 2025 | 4,505 | 4,240 | 4,240 | 4,600 | 4,210 | 6.87M |
| September 22, 2025 | 4,070 | 4,005 | 4,005 | 4,120 | 3,990 | 1.87M |
| September 19, 2025 | 4,445 | 4,085 | 4,085 | 4,445 | 4,005 | 7.71M |
| September 18, 2025 | 3,600 | 3,745 | 3,745 | 3,770 | 3,545 | 1.8M |
| September 17, 2025 | 3,540 | 3,570 | 3,570 | 3,595 | 3,500 | 451,849 |
| September 16, 2025 | 3,630 | 3,600 | 3,600 | 3,630 | 3,570 | 482,566 |
| September 15, 2025 | 3,630 | 3,595 | 3,595 | 3,670 | 3,540 | 739,373 |
| September 12, 2025 | 3,590 | 3,555 | 3,555 | 3,625 | 3,520 | 788,109 |
| September 11, 2025 | 3,525 | 3,545 | 3,545 | 3,545 | 3,440 | 940,596 |
| September 10, 2025 | 3,495 | 3,475 | 3,475 | 3,535 | 3,450 | 456,028 |
| September 09, 2025 | 3,435 | 3,470 | 3,470 | 3,490 | 3,405 | 571,645 |
| September 08, 2025 | 3,310 | 3,395 | 3,395 | 3,425 | 3,300 | 507,646 |
| September 05, 2025 | 3,370 | 3,285 | 3,285 | 3,395 | 3,285 | 489,491 |