3,755.00
+205(+5.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,565 | 3,550 | 3,550 | 3,565 | 3,520 | 862,867 |
| December 03, 2025 | 3,485 | 3,560 | 3,560 | 3,560 | 3,475 | 1.24M |
| December 02, 2025 | 3,480 | 3,470 | 3,470 | 3,495 | 3,460 | 463,971 |
| December 01, 2025 | 3,540 | 3,475 | 3,475 | 3,550 | 3,455 | 590,125 |
| November 28, 2025 | 3,500 | 3,520 | 3,520 | 3,535 | 3,465 | 660,003 |
| November 27, 2025 | 3,530 | 3,480 | 3,480 | 3,545 | 3,465 | 859,790 |
| November 26, 2025 | 3,470 | 3,540 | 3,540 | 3,545 | 3,445 | 1.27M |
| November 25, 2025 | 3,485 | 3,430 | 3,430 | 3,515 | 3,395 | 806,105 |
| November 24, 2025 | 3,505 | 3,440 | 3,440 | 3,520 | 3,435 | 1.23M |
| November 21, 2025 | 3,455 | 3,455 | 3,455 | 3,465 | 3,400 | 596,951 |
| November 20, 2025 | 3,465 | 3,500 | 3,500 | 3,545 | 3,465 | 828,669 |
| November 19, 2025 | 3,415 | 3,450 | 3,450 | 3,475 | 3,375 | 947,266 |
| November 18, 2025 | 3,455 | 3,395 | 3,395 | 3,500 | 3,385 | 776,284 |
| November 17, 2025 | 3,455 | 3,485 | 3,485 | 3,495 | 3,405 | 823,841 |
| November 14, 2025 | 3,445 | 3,445 | 3,445 | 3,500 | 3,410 | 1.03M |
| November 13, 2025 | 3,445 | 3,475 | 3,475 | 3,515 | 3,435 | 1.21M |
| November 12, 2025 | 3,430 | 3,460 | 3,460 | 3,460 | 3,405 | 806,071 |
| November 11, 2025 | 3,435 | 3,425 | 3,425 | 3,485 | 3,380 | 1.04M |
| November 10, 2025 | 3,390 | 3,435 | 3,435 | 3,465 | 3,380 | 729,940 |
| November 07, 2025 | 3,385 | 3,360 | 3,360 | 3,420 | 3,320 | 1.2M |
| November 06, 2025 | 3,420 | 3,430 | 3,430 | 3,465 | 3,350 | 1.39M |
| November 05, 2025 | 3,555 | 3,390 | 3,390 | 3,560 | 3,380 | 2.67M |
| November 04, 2025 | 3,570 | 3,520 | 3,520 | 3,580 | 3,520 | 1.54M |
| November 03, 2025 | 3,690 | 3,560 | 3,560 | 3,690 | 3,555 | 2.88M |
| October 31, 2025 | 3,790 | 3,750 | 3,750 | 3,825 | 3,680 | 2.8M |
| October 30, 2025 | 3,885 | 3,800 | 3,800 | 3,915 | 3,775 | 1.91M |
| October 29, 2025 | 3,955 | 3,940 | 3,940 | 4,000 | 3,885 | 2.53M |
| October 28, 2025 | 3,850 | 3,880 | 3,880 | 3,910 | 3,800 | 1.29M |
| October 27, 2025 | 3,865 | 3,865 | 3,865 | 3,950 | 3,825 | 2.4M |
| October 24, 2025 | 3,750 | 3,820 | 3,820 | 3,830 | 3,660 | 1.98M |
| October 23, 2025 | 3,690 | 3,745 | 3,745 | 3,790 | 3,650 | 1.36M |
| October 22, 2025 | 3,690 | 3,720 | 3,720 | 3,725 | 3,620 | 814,375 |
| October 21, 2025 | 3,700 | 3,690 | 3,690 | 3,780 | 3,680 | 1.19M |
| October 20, 2025 | 3,655 | 3,670 | 3,670 | 3,685 | 3,590 | 1.05M |
| October 17, 2025 | 3,725 | 3,630 | 3,630 | 3,725 | 3,630 | 1.21M |
| October 16, 2025 | 3,765 | 3,765 | 3,765 | 3,820 | 3,725 | 1.29M |
| October 15, 2025 | 3,610 | 3,730 | 3,730 | 3,800 | 3,610 | 1.99M |
| October 14, 2025 | 3,625 | 3,600 | 3,600 | 3,680 | 3,585 | 1.04M |
| October 13, 2025 | 3,650 | 3,625 | 3,625 | 3,660 | 3,555 | 1.19M |
| October 10, 2025 | 3,605 | 3,700 | 3,700 | 3,700 | 3,595 | 1.85M |
| October 02, 2025 | 3,625 | 3,630 | 3,630 | 3,655 | 3,580 | 1.25M |
| October 01, 2025 | 3,590 | 3,625 | 3,625 | 3,660 | 3,585 | 1.3M |
| September 30, 2025 | 3,610 | 3,580 | 3,580 | 3,615 | 3,570 | 419,985 |
| September 29, 2025 | 3,600 | 3,600 | 3,600 | 3,625 | 3,575 | 515,590 |
| September 26, 2025 | 3,610 | 3,565 | 3,565 | 3,640 | 3,550 | 1.08M |
| September 25, 2025 | 3,650 | 3,630 | 3,630 | 3,660 | 3,605 | 646,018 |
| September 24, 2025 | 3,680 | 3,635 | 3,635 | 3,690 | 3,625 | 1.02M |
| September 23, 2025 | 3,685 | 3,675 | 3,675 | 3,695 | 3,660 | 725,624 |
| September 22, 2025 | 3,740 | 3,685 | 3,685 | 3,740 | 3,685 | 739,179 |
| September 19, 2025 | 3,720 | 3,740 | 3,740 | 3,740 | 3,670 | 1.85M |
| September 18, 2025 | 3,720 | 3,725 | 3,725 | 3,725 | 3,700 | 752,628 |
| September 17, 2025 | 3,755 | 3,710 | 3,710 | 3,760 | 3,700 | 1.04M |
| September 16, 2025 | 3,810 | 3,760 | 3,760 | 3,845 | 3,740 | 1.87M |
| September 15, 2025 | 3,785 | 3,800 | 3,800 | 3,815 | 3,765 | 899,440 |
| September 12, 2025 | 3,805 | 3,790 | 3,790 | 3,805 | 3,755 | 1.01M |
| September 11, 2025 | 3,785 | 3,780 | 3,780 | 3,815 | 3,765 | 1.13M |
| September 10, 2025 | 3,750 | 3,785 | 3,785 | 3,790 | 3,745 | 981,293 |
| September 09, 2025 | 3,840 | 3,825 | 3,825 | 3,840 | 3,790 | 805,257 |
| September 08, 2025 | 3,800 | 3,830 | 3,830 | 3,880 | 3,795 | 1.26M |
| September 05, 2025 | 3,830 | 3,770 | 3,770 | 3,830 | 3,750 | 1.11M |