5,330.00
-60(-1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,380 | 5,390 | 5,390 | 5,400 | 5,350 | 24,406 |
| December 03, 2025 | 5,360 | 5,380 | 5,380 | 5,390 | 5,320 | 37,585 |
| December 02, 2025 | 5,340 | 5,320 | 5,320 | 5,410 | 5,300 | 76,569 |
| December 01, 2025 | 5,380 | 5,340 | 5,340 | 5,430 | 5,340 | 45,095 |
| November 28, 2025 | 5,410 | 5,360 | 5,360 | 5,450 | 5,360 | 52,444 |
| November 27, 2025 | 5,280 | 5,460 | 5,460 | 5,460 | 5,270 | 143,074 |
| November 26, 2025 | 5,290 | 5,260 | 5,260 | 5,350 | 5,260 | 27,174 |
| November 25, 2025 | 5,370 | 5,280 | 5,280 | 5,370 | 5,270 | 16,834 |
| November 24, 2025 | 5,370 | 5,370 | 5,370 | 5,430 | 5,330 | 43,394 |
| November 21, 2025 | 5,310 | 5,380 | 5,380 | 5,390 | 5,280 | 55,303 |
| November 20, 2025 | 5,250 | 5,350 | 5,350 | 5,350 | 5,250 | 34,098 |
| November 19, 2025 | 5,200 | 5,250 | 5,250 | 5,310 | 5,170 | 55,804 |
| November 18, 2025 | 5,230 | 5,180 | 5,180 | 5,260 | 5,160 | 40,547 |
| November 17, 2025 | 5,360 | 5,260 | 5,260 | 5,360 | 5,250 | 45,609 |
| November 14, 2025 | 5,340 | 5,390 | 5,390 | 5,390 | 5,290 | 46,745 |
| November 13, 2025 | 5,420 | 5,360 | 5,360 | 5,420 | 5,340 | 34,184 |
| November 12, 2025 | 5,320 | 5,420 | 5,420 | 5,440 | 5,300 | 111,312 |
| November 11, 2025 | 5,290 | 5,330 | 5,330 | 5,410 | 5,270 | 181,759 |
| November 10, 2025 | 5,020 | 5,290 | 5,290 | 5,370 | 5,000 | 272,225 |
| November 07, 2025 | 4,980 | 5,020 | 5,020 | 5,020 | 4,940 | 45,737 |
| November 06, 2025 | 4,855 | 4,985 | 4,985 | 4,985 | 4,835 | 50,780 |
| November 05, 2025 | 4,980 | 4,845 | 4,845 | 4,980 | 4,815 | 111,167 |
| November 04, 2025 | 5,000 | 4,980 | 4,980 | 5,000 | 4,940 | 41,937 |
| November 03, 2025 | 5,030 | 5,000 | 5,000 | 5,040 | 4,970 | 42,468 |
| October 31, 2025 | 5,020 | 5,010 | 5,010 | 5,040 | 4,990 | 21,464 |
| October 30, 2025 | 5,040 | 5,030 | 5,030 | 5,050 | 4,980 | 30,876 |
| October 29, 2025 | 5,020 | 5,030 | 5,030 | 5,030 | 4,990 | 25,785 |
| October 28, 2025 | 5,000 | 5,020 | 5,020 | 5,020 | 4,980 | 26,603 |
| October 27, 2025 | 4,955 | 5,020 | 5,020 | 5,020 | 4,950 | 26,515 |
| October 24, 2025 | 4,960 | 4,950 | 4,950 | 4,960 | 4,925 | 43,351 |
| October 23, 2025 | 4,960 | 4,960 | 4,960 | 4,990 | 4,910 | 35,852 |
| October 22, 2025 | 4,950 | 4,960 | 4,960 | 4,960 | 4,910 | 30,250 |
| October 21, 2025 | 4,930 | 4,950 | 4,950 | 4,955 | 4,920 | 22,790 |
| October 20, 2025 | 4,920 | 4,925 | 4,925 | 4,930 | 4,895 | 24,819 |
| October 17, 2025 | 4,930 | 4,925 | 4,925 | 4,945 | 4,890 | 44,803 |
| October 16, 2025 | 4,930 | 4,945 | 4,945 | 4,945 | 4,920 | 21,666 |
| October 15, 2025 | 4,925 | 4,925 | 4,925 | 4,945 | 4,905 | 35,800 |
| October 14, 2025 | 4,945 | 4,925 | 4,925 | 4,970 | 4,905 | 28,140 |
| October 13, 2025 | 4,945 | 4,945 | 4,945 | 4,990 | 4,925 | 28,954 |
| October 10, 2025 | 4,990 | 4,965 | 4,965 | 5,000 | 4,950 | 34,550 |
| October 02, 2025 | 4,985 | 4,990 | 4,990 | 5,040 | 4,960 | 45,931 |
| October 01, 2025 | 4,990 | 4,985 | 4,985 | 5,060 | 4,980 | 27,373 |
| September 30, 2025 | 5,030 | 4,965 | 4,965 | 5,030 | 4,940 | 40,603 |
| September 29, 2025 | 5,010 | 5,000 | 5,000 | 5,040 | 4,970 | 35,840 |
| September 26, 2025 | 5,010 | 5,010 | 5,010 | 5,050 | 4,985 | 24,400 |
| September 25, 2025 | 5,030 | 5,030 | 5,030 | 5,050 | 5,000 | 23,464 |
| September 24, 2025 | 5,080 | 5,050 | 5,050 | 5,120 | 5,000 | 27,402 |
| September 23, 2025 | 5,220 | 5,080 | 5,080 | 5,220 | 5,050 | 56,062 |
| September 22, 2025 | 5,210 | 5,160 | 5,160 | 5,230 | 5,150 | 33,940 |
| September 19, 2025 | 5,200 | 5,190 | 5,190 | 5,230 | 5,170 | 10,156 |
| September 18, 2025 | 5,220 | 5,210 | 5,210 | 5,230 | 5,190 | 15,180 |
| September 17, 2025 | 5,230 | 5,180 | 5,180 | 5,230 | 5,170 | 18,905 |
| September 16, 2025 | 5,180 | 5,190 | 5,190 | 5,240 | 5,170 | 30,604 |
| September 15, 2025 | 5,170 | 5,190 | 5,190 | 5,250 | 5,150 | 34,258 |
| September 12, 2025 | 5,260 | 5,190 | 5,190 | 5,280 | 5,170 | 65,528 |
| September 11, 2025 | 5,270 | 5,260 | 5,260 | 5,280 | 5,220 | 20,932 |
| September 10, 2025 | 5,250 | 5,260 | 5,260 | 5,300 | 5,220 | 32,056 |
| September 09, 2025 | 5,250 | 5,250 | 5,250 | 5,300 | 5,220 | 11,156 |
| September 08, 2025 | 5,330 | 5,270 | 5,270 | 5,330 | 5,230 | 27,134 |
| September 05, 2025 | 5,240 | 5,200 | 5,200 | 5,280 | 5,180 | 21,350 |
