4,245.00
+55(+1.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,190 | 4,245 | 4,245 | 4,250 | 4,175 | 64,666 |
| December 04, 2025 | 4,305 | 4,190 | 4,190 | 4,305 | 4,185 | 100,635 |
| December 03, 2025 | 4,300 | 4,315 | 4,315 | 4,355 | 4,300 | 58,918 |
| December 02, 2025 | 4,240 | 4,330 | 4,330 | 4,335 | 4,240 | 82,753 |
| December 01, 2025 | 4,205 | 4,275 | 4,275 | 4,330 | 4,205 | 121,087 |
| November 28, 2025 | 4,105 | 4,210 | 4,210 | 4,250 | 4,105 | 50,035 |
| November 27, 2025 | 4,185 | 4,150 | 4,150 | 4,220 | 4,145 | 28,865 |
| November 26, 2025 | 4,120 | 4,185 | 4,185 | 4,185 | 4,120 | 43,954 |
| November 25, 2025 | 4,140 | 4,115 | 4,115 | 4,180 | 4,090 | 52,652 |
| November 24, 2025 | 4,145 | 4,140 | 4,140 | 4,190 | 4,120 | 44,379 |
| November 21, 2025 | 4,165 | 4,140 | 4,140 | 4,170 | 4,100 | 60,901 |
| November 20, 2025 | 4,080 | 4,175 | 4,175 | 4,200 | 4,080 | 44,543 |
| November 19, 2025 | 4,060 | 4,075 | 4,075 | 4,100 | 4,000 | 47,426 |
| November 18, 2025 | 4,130 | 4,040 | 4,040 | 4,205 | 4,040 | 62,813 |
| November 17, 2025 | 4,210 | 4,135 | 4,135 | 4,255 | 4,130 | 50,922 |
| November 14, 2025 | 4,090 | 4,210 | 4,210 | 4,210 | 4,090 | 59,475 |
| November 13, 2025 | 4,200 | 4,175 | 4,175 | 4,255 | 4,170 | 51,789 |
| November 12, 2025 | 4,070 | 4,200 | 4,200 | 4,210 | 4,045 | 102,674 |
| November 11, 2025 | 4,055 | 4,070 | 4,070 | 4,140 | 4,040 | 60,411 |
| November 10, 2025 | 4,000 | 4,095 | 4,095 | 4,095 | 3,995 | 65,410 |
| November 07, 2025 | 4,095 | 4,025 | 4,025 | 4,105 | 3,990 | 72,942 |
| November 06, 2025 | 4,010 | 4,110 | 4,110 | 4,120 | 4,010 | 78,332 |
| November 05, 2025 | 4,035 | 4,010 | 4,010 | 4,035 | 3,905 | 198,391 |
| November 04, 2025 | 4,030 | 4,050 | 4,050 | 4,140 | 4,000 | 127,671 |
| November 03, 2025 | 4,200 | 4,065 | 4,065 | 4,200 | 4,050 | 290,789 |
| October 31, 2025 | 4,245 | 4,200 | 4,200 | 4,260 | 4,125 | 117,062 |
| October 30, 2025 | 4,270 | 4,205 | 4,205 | 4,270 | 4,200 | 158,726 |
| October 29, 2025 | 4,325 | 4,275 | 4,275 | 4,330 | 4,270 | 123,928 |
| October 28, 2025 | 4,320 | 4,325 | 4,325 | 4,345 | 4,285 | 87,778 |
| October 27, 2025 | 4,370 | 4,340 | 4,340 | 4,395 | 4,320 | 190,575 |
| October 24, 2025 | 4,415 | 4,375 | 4,375 | 4,420 | 4,350 | 103,430 |
| October 23, 2025 | 4,425 | 4,415 | 4,415 | 4,465 | 4,400 | 77,675 |
| October 22, 2025 | 4,430 | 4,435 | 4,435 | 4,440 | 4,350 | 75,502 |
| October 21, 2025 | 4,490 | 4,420 | 4,420 | 4,545 | 4,410 | 175,023 |
| October 20, 2025 | 4,540 | 4,490 | 4,490 | 4,540 | 4,460 | 65,046 |
| October 17, 2025 | 4,530 | 4,495 | 4,495 | 4,530 | 4,425 | 73,501 |
| October 16, 2025 | 4,500 | 4,480 | 4,480 | 4,535 | 4,475 | 62,922 |
| October 15, 2025 | 4,395 | 4,490 | 4,490 | 4,490 | 4,395 | 68,672 |
| October 14, 2025 | 4,360 | 4,395 | 4,395 | 4,450 | 4,360 | 70,015 |
| October 13, 2025 | 4,370 | 4,400 | 4,400 | 4,420 | 4,290 | 81,635 |
| October 10, 2025 | 4,485 | 4,385 | 4,385 | 4,495 | 4,360 | 132,788 |
| October 02, 2025 | 4,465 | 4,485 | 4,485 | 4,520 | 4,460 | 58,895 |
| October 01, 2025 | 4,520 | 4,465 | 4,465 | 4,520 | 4,425 | 87,080 |
| September 30, 2025 | 4,525 | 4,495 | 4,495 | 4,545 | 4,495 | 68,011 |
| September 29, 2025 | 4,540 | 4,530 | 4,530 | 4,595 | 4,525 | 39,867 |
| September 26, 2025 | 4,585 | 4,540 | 4,540 | 4,600 | 4,520 | 70,167 |
| September 25, 2025 | 4,525 | 4,625 | 4,625 | 4,625 | 4,525 | 67,897 |
| September 24, 2025 | 4,645 | 4,580 | 4,580 | 4,645 | 4,540 | 103,084 |
| September 23, 2025 | 4,650 | 4,620 | 4,620 | 4,665 | 4,605 | 83,854 |
| September 22, 2025 | 4,720 | 4,645 | 4,645 | 4,720 | 4,630 | 119,483 |
| September 19, 2025 | 4,785 | 4,720 | 4,720 | 4,790 | 4,720 | 92,918 |
| September 18, 2025 | 4,820 | 4,785 | 4,785 | 4,820 | 4,760 | 47,943 |
| September 17, 2025 | 4,735 | 4,790 | 4,790 | 4,790 | 4,735 | 45,561 |
| September 16, 2025 | 4,825 | 4,770 | 4,770 | 4,825 | 4,770 | 75,519 |
| September 15, 2025 | 4,835 | 4,825 | 4,825 | 4,850 | 4,810 | 48,962 |
| September 12, 2025 | 4,820 | 4,840 | 4,840 | 4,842 | 4,805 | 50,941 |
| September 11, 2025 | 4,830 | 4,820 | 4,820 | 4,835 | 4,790 | 37,525 |
| September 10, 2025 | 4,780 | 4,830 | 4,830 | 4,837 | 4,780 | 52,470 |
| September 09, 2025 | 4,790 | 4,800 | 4,800 | 4,850 | 4,785 | 44,895 |
| September 08, 2025 | 4,735 | 4,790 | 4,790 | 4,820 | 4,735 | 59,773 |