3,885.00
+30(+0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,970 | 3,855 | 3,855 | 3,970 | 3,835 | 467,519 |
| December 03, 2025 | 4,120 | 3,930 | 3,930 | 4,120 | 3,885 | 866,485 |
| December 02, 2025 | 4,070 | 4,175 | 4,175 | 4,205 | 4,030 | 583,741 |
| December 01, 2025 | 4,005 | 4,025 | 4,025 | 4,170 | 4,005 | 506,713 |
| November 28, 2025 | 3,930 | 3,970 | 3,970 | 4,025 | 3,880 | 423,389 |
| November 27, 2025 | 4,030 | 3,940 | 3,940 | 4,030 | 3,925 | 248,066 |
| November 26, 2025 | 3,910 | 4,000 | 4,000 | 4,200 | 3,890 | 555,193 |
| November 25, 2025 | 3,810 | 3,905 | 3,905 | 3,950 | 3,735 | 604,904 |
| November 24, 2025 | 3,730 | 3,760 | 3,760 | 3,915 | 3,730 | 443,681 |
| November 21, 2025 | 3,775 | 3,705 | 3,705 | 3,815 | 3,630 | 957,226 |
| November 20, 2025 | 4,090 | 3,865 | 3,865 | 4,310 | 3,855 | 1.53M |
| November 19, 2025 | 4,250 | 4,070 | 4,070 | 4,270 | 4,060 | 578,544 |
| November 18, 2025 | 4,490 | 4,275 | 4,275 | 4,540 | 4,250 | 676,535 |
| November 17, 2025 | 4,685 | 4,570 | 4,570 | 4,770 | 4,420 | 818,833 |
| November 14, 2025 | 4,550 | 4,660 | 4,660 | 4,830 | 4,510 | 1.14M |
| November 13, 2025 | 4,335 | 4,620 | 4,620 | 4,855 | 4,270 | 1.86M |
| November 12, 2025 | 4,240 | 4,330 | 4,330 | 4,405 | 4,240 | 563,331 |
| November 11, 2025 | 4,320 | 4,240 | 4,240 | 4,360 | 4,160 | 575,782 |
| November 10, 2025 | 4,400 | 4,320 | 4,320 | 4,450 | 4,250 | 502,438 |
| November 07, 2025 | 4,110 | 4,145 | 4,145 | 4,285 | 4,100 | 719,955 |
| November 06, 2025 | 4,650 | 4,235 | 4,235 | 4,650 | 4,235 | 1.62M |
| November 05, 2025 | 4,910 | 4,625 | 4,625 | 5,120 | 4,580 | 5M |
| November 04, 2025 | 5,000 | 4,770 | 4,770 | 5,200 | 4,650 | 11.69M |
| November 03, 2025 | 4,200 | 4,005 | 4,005 | 4,210 | 4,005 | 508,946 |
| October 31, 2025 | 4,170 | 4,200 | 4,200 | 4,345 | 4,085 | 469,080 |
| October 30, 2025 | 4,280 | 4,150 | 4,150 | 4,490 | 4,130 | 725,478 |
| October 29, 2025 | 4,400 | 4,215 | 4,215 | 4,440 | 4,205 | 642,638 |
| October 28, 2025 | 4,320 | 4,280 | 4,280 | 4,345 | 4,185 | 599,414 |
| October 27, 2025 | 4,515 | 4,300 | 4,300 | 4,570 | 4,250 | 1.13M |
| October 24, 2025 | 3,900 | 4,485 | 4,485 | 4,530 | 3,875 | 1.99M |
| October 23, 2025 | 3,880 | 3,870 | 3,870 | 3,960 | 3,835 | 329,591 |
| October 22, 2025 | 3,940 | 3,825 | 3,825 | 3,940 | 3,760 | 506,187 |
| October 21, 2025 | 3,730 | 3,950 | 3,950 | 4,025 | 3,675 | 1.63M |
| October 20, 2025 | 3,730 | 3,630 | 3,630 | 3,740 | 3,600 | 320,528 |
| October 17, 2025 | 3,595 | 3,570 | 3,570 | 3,730 | 3,525 | 392,938 |
| October 16, 2025 | 3,500 | 3,595 | 3,595 | 3,765 | 3,495 | 885,597 |
| October 15, 2025 | 3,450 | 3,495 | 3,495 | 3,510 | 3,315 | 371,940 |
| October 14, 2025 | 3,335 | 3,370 | 3,370 | 3,430 | 3,315 | 362,703 |
| October 13, 2025 | 3,140 | 3,335 | 3,335 | 3,435 | 3,135 | 401,168 |
| October 10, 2025 | 3,280 | 3,235 | 3,235 | 3,280 | 3,105 | 435,005 |
| October 02, 2025 | 3,255 | 3,280 | 3,280 | 3,295 | 3,225 | 198,919 |
| October 01, 2025 | 3,285 | 3,255 | 3,255 | 3,310 | 3,220 | 284,265 |
| September 30, 2025 | 3,350 | 3,285 | 3,285 | 3,350 | 3,285 | 255,164 |
| September 29, 2025 | 3,375 | 3,350 | 3,350 | 3,450 | 3,350 | 208,182 |
| September 26, 2025 | 3,450 | 3,380 | 3,380 | 3,450 | 3,350 | 251,855 |
| September 25, 2025 | 3,390 | 3,450 | 3,450 | 3,475 | 3,340 | 336,758 |
| September 24, 2025 | 3,390 | 3,395 | 3,395 | 3,460 | 3,320 | 240,990 |
| September 23, 2025 | 3,320 | 3,390 | 3,390 | 3,420 | 3,285 | 482,359 |
| September 22, 2025 | 3,395 | 3,350 | 3,350 | 3,430 | 3,320 | 436,505 |
| September 19, 2025 | 3,480 | 3,400 | 3,400 | 3,490 | 3,375 | 538,620 |
| September 18, 2025 | 3,445 | 3,480 | 3,480 | 3,567 | 3,445 | 224,939 |
| September 17, 2025 | 3,435 | 3,445 | 3,445 | 3,465 | 3,380 | 211,364 |
| September 16, 2025 | 3,465 | 3,440 | 3,440 | 3,535 | 3,425 | 391,404 |
| September 15, 2025 | 3,460 | 3,445 | 3,445 | 3,485 | 3,370 | 441,302 |
| September 12, 2025 | 3,470 | 3,455 | 3,455 | 3,490 | 3,435 | 256,246 |
| September 11, 2025 | 3,470 | 3,460 | 3,460 | 3,530 | 3,405 | 211,963 |
| September 10, 2025 | 3,410 | 3,470 | 3,470 | 3,490 | 3,385 | 266,602 |
| September 09, 2025 | 3,480 | 3,410 | 3,410 | 3,500 | 3,385 | 459,013 |
| September 08, 2025 | 3,655 | 3,480 | 3,480 | 3,670 | 3,480 | 541,209 |
| September 05, 2025 | 3,615 | 3,655 | 3,655 | 3,835 | 3,595 | 678,669 |
