5,650.00
-220(-3.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,210 | 5,870 | 5,870 | 6,290 | 5,730 | 1.72M |
| December 03, 2025 | 5,650 | 6,100 | 6,100 | 6,380 | 5,530 | 2.96M |
| December 02, 2025 | 5,200 | 5,580 | 5,580 | 5,630 | 5,190 | 1.2M |
| December 01, 2025 | 5,110 | 5,200 | 5,200 | 5,220 | 5,030 | 493,785 |
| November 28, 2025 | 4,935 | 5,030 | 5,030 | 5,070 | 4,925 | 502,569 |
| November 27, 2025 | 4,775 | 4,890 | 4,890 | 4,995 | 4,770 | 424,472 |
| November 26, 2025 | 4,615 | 4,760 | 4,760 | 4,780 | 4,615 | 405,524 |
| November 25, 2025 | 4,670 | 4,595 | 4,595 | 4,705 | 4,565 | 415,531 |
| November 24, 2025 | 4,720 | 4,635 | 4,635 | 4,735 | 4,600 | 217,941 |
| November 21, 2025 | 4,710 | 4,655 | 4,655 | 4,765 | 4,610 | 443,915 |
| November 20, 2025 | 4,785 | 4,855 | 4,855 | 4,895 | 4,785 | 267,863 |
| November 19, 2025 | 4,825 | 4,755 | 4,755 | 4,840 | 4,700 | 308,165 |
| November 18, 2025 | 5,010 | 4,790 | 4,790 | 5,020 | 4,780 | 523,235 |
| November 17, 2025 | 5,130 | 4,995 | 4,995 | 5,160 | 4,945 | 399,148 |
| November 14, 2025 | 5,280 | 5,080 | 5,080 | 5,320 | 5,060 | 653,836 |
| November 13, 2025 | 5,350 | 5,340 | 5,340 | 5,560 | 5,320 | 1.02M |
| November 12, 2025 | 5,150 | 5,420 | 5,420 | 5,450 | 5,100 | 889,574 |
| November 11, 2025 | 5,100 | 5,100 | 5,100 | 5,200 | 5,070 | 350,243 |
| November 10, 2025 | 5,030 | 5,120 | 5,120 | 5,200 | 5,000 | 308,587 |
| November 07, 2025 | 5,370 | 5,020 | 5,020 | 5,380 | 4,920 | 632,698 |
| November 06, 2025 | 5,340 | 5,180 | 5,180 | 5,450 | 5,170 | 536,065 |
| November 05, 2025 | 5,760 | 5,400 | 5,400 | 5,770 | 5,240 | 1.32M |
| November 04, 2025 | 5,100 | 5,340 | 5,340 | 5,440 | 5,090 | 671,662 |
| November 03, 2025 | 5,250 | 5,180 | 5,180 | 5,290 | 5,120 | 391,069 |
| October 31, 2025 | 5,300 | 5,220 | 5,220 | 5,300 | 5,200 | 433,047 |
| October 30, 2025 | 5,400 | 5,290 | 5,290 | 5,420 | 5,270 | 372,198 |
| October 29, 2025 | 5,510 | 5,420 | 5,420 | 5,650 | 5,390 | 569,082 |
| October 28, 2025 | 5,410 | 5,460 | 5,460 | 5,500 | 5,340 | 368,194 |
| October 27, 2025 | 5,310 | 5,390 | 5,390 | 5,470 | 5,250 | 489,395 |
| October 24, 2025 | 5,290 | 5,290 | 5,290 | 5,430 | 5,220 | 544,174 |
| October 23, 2025 | 5,310 | 5,250 | 5,250 | 5,380 | 5,250 | 400,538 |
| October 22, 2025 | 5,420 | 5,300 | 5,300 | 5,420 | 5,240 | 375,140 |
| October 21, 2025 | 5,400 | 5,380 | 5,380 | 5,600 | 5,370 | 596,696 |
| October 20, 2025 | 5,400 | 5,350 | 5,350 | 5,440 | 5,280 | 318,843 |
| October 17, 2025 | 5,540 | 5,430 | 5,430 | 5,610 | 5,400 | 464,159 |
| October 16, 2025 | 5,490 | 5,530 | 5,530 | 5,670 | 5,460 | 698,359 |
| October 15, 2025 | 5,520 | 5,440 | 5,440 | 5,520 | 5,360 | 374,155 |
| October 14, 2025 | 5,330 | 5,370 | 5,370 | 5,590 | 5,320 | 810,000 |
| October 13, 2025 | 5,240 | 5,310 | 5,310 | 5,520 | 5,140 | 467,023 |
| October 10, 2025 | 5,390 | 5,310 | 5,310 | 5,590 | 5,280 | 614,525 |
| October 02, 2025 | 5,290 | 5,300 | 5,300 | 5,500 | 5,240 | 565,955 |
| October 01, 2025 | 5,280 | 5,250 | 5,250 | 5,340 | 5,240 | 229,419 |
| September 30, 2025 | 5,400 | 5,320 | 5,320 | 5,430 | 5,290 | 344,137 |
| September 29, 2025 | 5,460 | 5,450 | 5,450 | 5,520 | 5,420 | 209,113 |
| September 26, 2025 | 5,550 | 5,450 | 5,450 | 5,550 | 5,350 | 421,266 |
| September 25, 2025 | 5,560 | 5,570 | 5,570 | 5,620 | 5,510 | 343,091 |
| September 24, 2025 | 5,780 | 5,600 | 5,600 | 5,870 | 5,500 | 665,839 |
| September 23, 2025 | 5,830 | 5,690 | 5,690 | 5,830 | 5,660 | 490,026 |
| September 22, 2025 | 5,610 | 5,890 | 5,890 | 6,000 | 5,530 | 2.05M |
| September 19, 2025 | 5,570 | 5,540 | 5,540 | 5,610 | 5,450 | 472,675 |
| September 18, 2025 | 5,650 | 5,610 | 5,610 | 5,670 | 5,580 | 346,371 |
| September 17, 2025 | 5,740 | 5,670 | 5,670 | 5,790 | 5,600 | 427,391 |
| September 16, 2025 | 5,740 | 5,700 | 5,700 | 5,800 | 5,700 | 395,588 |
| September 15, 2025 | 5,800 | 5,750 | 5,750 | 5,810 | 5,650 | 453,021 |
| September 12, 2025 | 5,720 | 5,790 | 5,790 | 5,870 | 5,720 | 484,237 |
| September 11, 2025 | 5,760 | 5,700 | 5,700 | 5,780 | 5,670 | 452,150 |
| September 10, 2025 | 5,740 | 5,730 | 5,730 | 5,810 | 5,690 | 448,283 |
| September 09, 2025 | 5,820 | 5,750 | 5,750 | 5,840 | 5,680 | 421,257 |
| September 08, 2025 | 5,910 | 5,760 | 5,760 | 5,920 | 5,750 | 426,547 |
| September 05, 2025 | 5,740 | 5,740 | 5,740 | 5,780 | 5,670 | 460,156 |
