3,780.00
+100(+2.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3,815 | 3,780 | 3,780 | 3,890 | 3,665 | 553,543 |
| December 11, 2025 | 3,750 | 3,680 | 3,680 | 3,835 | 3,610 | 691,058 |
| December 10, 2025 | 3,565 | 3,595 | 3,595 | 3,750 | 3,470 | 439,403 |
| December 09, 2025 | 3,705 | 3,520 | 3,520 | 3,705 | 3,490 | 510,975 |
| December 08, 2025 | 3,445 | 3,720 | 3,720 | 3,930 | 3,425 | 1.26M |
| December 05, 2025 | 3,260 | 3,425 | 3,425 | 3,445 | 3,250 | 323,121 |
| December 04, 2025 | 3,395 | 3,260 | 3,260 | 3,465 | 3,260 | 337,707 |
| December 03, 2025 | 3,270 | 3,380 | 3,380 | 3,415 | 3,200 | 331,945 |
| December 02, 2025 | 3,260 | 3,220 | 3,220 | 3,270 | 3,195 | 183,010 |
| December 01, 2025 | 3,400 | 3,270 | 3,270 | 3,450 | 3,250 | 218,163 |
| November 28, 2025 | 3,370 | 3,400 | 3,400 | 3,515 | 3,335 | 240,472 |
| November 27, 2025 | 3,290 | 3,355 | 3,355 | 3,415 | 3,245 | 334,020 |
| November 26, 2025 | 3,145 | 3,260 | 3,260 | 3,260 | 3,145 | 294,133 |
| November 25, 2025 | 3,180 | 3,135 | 3,135 | 3,240 | 3,090 | 289,536 |
| November 24, 2025 | 3,270 | 3,175 | 3,175 | 3,295 | 3,170 | 232,207 |
| November 21, 2025 | 3,270 | 3,240 | 3,240 | 3,320 | 3,215 | 200,558 |
| November 20, 2025 | 3,340 | 3,365 | 3,365 | 3,410 | 3,330 | 296,596 |
| November 19, 2025 | 3,210 | 3,290 | 3,290 | 3,295 | 3,165 | 386,872 |
| November 18, 2025 | 3,395 | 3,210 | 3,210 | 3,425 | 3,205 | 713,541 |
| November 17, 2025 | 3,670 | 3,395 | 3,395 | 3,750 | 3,320 | 1.46M |
| November 14, 2025 | 3,940 | 3,780 | 3,780 | 3,940 | 3,770 | 626,701 |
| November 13, 2025 | 4,130 | 3,955 | 3,955 | 4,130 | 3,930 | 772,445 |
| November 12, 2025 | 3,920 | 4,130 | 4,130 | 4,350 | 3,870 | 1.67M |
| November 11, 2025 | 3,845 | 3,920 | 3,920 | 4,165 | 3,800 | 1.43M |
| November 10, 2025 | 3,600 | 3,845 | 3,845 | 4,050 | 3,600 | 1.98M |
| November 07, 2025 | 3,605 | 3,575 | 3,575 | 3,715 | 3,520 | 445,523 |
| November 06, 2025 | 3,590 | 3,630 | 3,630 | 3,665 | 3,560 | 367,138 |
| November 05, 2025 | 3,670 | 3,580 | 3,580 | 3,675 | 3,420 | 601,389 |
| November 04, 2025 | 3,615 | 3,670 | 3,670 | 3,760 | 3,580 | 591,544 |
| November 03, 2025 | 3,770 | 3,610 | 3,610 | 3,795 | 3,500 | 923,536 |
| October 31, 2025 | 3,870 | 3,790 | 3,790 | 3,935 | 3,790 | 406,552 |
| October 30, 2025 | 3,990 | 3,855 | 3,855 | 4,085 | 3,845 | 521,810 |
| October 29, 2025 | 3,975 | 3,950 | 3,950 | 3,985 | 3,850 | 432,303 |
| October 28, 2025 | 4,075 | 3,970 | 3,970 | 4,095 | 3,950 | 538,259 |
| October 27, 2025 | 3,870 | 4,075 | 4,075 | 4,140 | 3,865 | 1.21M |
| October 24, 2025 | 4,040 | 3,860 | 3,860 | 4,085 | 3,815 | 1.67M |
| October 23, 2025 | 4,220 | 4,025 | 4,025 | 4,250 | 3,945 | 1.69M |
| October 22, 2025 | 5,120 | 4,270 | 4,270 | 5,130 | 4,030 | 4.76M |
| October 21, 2025 | 5,050 | 5,230 | 5,230 | 5,360 | 5,040 | 662,726 |
| October 20, 2025 | 5,080 | 5,050 | 5,050 | 5,090 | 4,950 | 172,685 |
| October 17, 2025 | 5,050 | 5,080 | 5,080 | 5,220 | 5,050 | 223,553 |
| October 16, 2025 | 5,170 | 5,200 | 5,200 | 5,350 | 5,160 | 367,820 |
| October 15, 2025 | 5,130 | 5,160 | 5,160 | 5,170 | 5,090 | 153,700 |
| October 14, 2025 | 5,120 | 5,120 | 5,120 | 5,250 | 5,050 | 290,300 |
| October 13, 2025 | 4,955 | 5,100 | 5,100 | 5,230 | 4,855 | 393,448 |
| October 10, 2025 | 5,030 | 5,010 | 5,010 | 5,040 | 4,895 | 270,954 |
| October 02, 2025 | 4,995 | 5,030 | 5,030 | 5,110 | 4,925 | 242,959 |
| October 01, 2025 | 4,950 | 4,965 | 4,965 | 5,000 | 4,895 | 240,564 |
| September 30, 2025 | 4,970 | 4,950 | 4,950 | 4,995 | 4,875 | 349,557 |
| September 29, 2025 | 5,110 | 5,000 | 5,000 | 5,190 | 4,975 | 241,143 |
| September 26, 2025 | 5,190 | 5,070 | 5,070 | 5,190 | 5,040 | 347,289 |
| September 25, 2025 | 5,200 | 5,180 | 5,180 | 5,380 | 5,150 | 381,479 |
| September 24, 2025 | 5,370 | 5,220 | 5,220 | 5,380 | 5,180 | 406,248 |
| September 23, 2025 | 5,460 | 5,390 | 5,390 | 5,540 | 5,350 | 328,381 |
| September 22, 2025 | 5,380 | 5,450 | 5,450 | 5,540 | 5,300 | 567,567 |
| September 19, 2025 | 5,510 | 5,430 | 5,430 | 5,550 | 5,350 | 357,316 |
| September 18, 2025 | 5,820 | 5,480 | 5,480 | 5,880 | 5,480 | 600,457 |
| September 17, 2025 | 5,890 | 5,840 | 5,840 | 5,920 | 5,780 | 247,908 |
| September 16, 2025 | 6,050 | 5,820 | 5,820 | 6,070 | 5,700 | 694,401 |
| September 15, 2025 | 6,350 | 6,120 | 6,120 | 6,350 | 6,010 | 533,061 |