3,830.00
+105(+2.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,695 | 3,830 | 3,830 | 3,830 | 3,635 | 44,168 |
| December 04, 2025 | 3,710 | 3,725 | 3,725 | 3,735 | 3,690 | 12,182 |
| December 03, 2025 | 3,635 | 3,710 | 3,710 | 3,715 | 3,635 | 13,121 |
| December 02, 2025 | 3,610 | 3,655 | 3,655 | 3,700 | 3,555 | 23,396 |
| December 01, 2025 | 3,585 | 3,645 | 3,645 | 3,665 | 3,420 | 25,865 |
| November 28, 2025 | 3,600 | 3,590 | 3,590 | 3,675 | 3,505 | 81,614 |
| November 27, 2025 | 3,470 | 3,600 | 3,600 | 3,625 | 3,470 | 53,852 |
| November 26, 2025 | 3,455 | 3,500 | 3,500 | 3,530 | 3,455 | 29,211 |
| November 25, 2025 | 3,405 | 3,450 | 3,450 | 3,505 | 3,405 | 39,659 |
| November 24, 2025 | 3,480 | 3,405 | 3,405 | 3,525 | 3,385 | 34,179 |
| November 21, 2025 | 3,465 | 3,480 | 3,480 | 3,525 | 3,420 | 36,942 |
| November 20, 2025 | 3,470 | 3,480 | 3,480 | 3,535 | 3,395 | 65,669 |
| November 19, 2025 | 3,340 | 3,455 | 3,455 | 3,565 | 3,330 | 90,766 |
| November 18, 2025 | 3,460 | 3,325 | 3,325 | 3,510 | 3,325 | 117,400 |
| November 17, 2025 | 3,625 | 3,470 | 3,470 | 3,625 | 3,470 | 129,015 |
| November 14, 2025 | 3,675 | 3,625 | 3,625 | 3,675 | 3,625 | 12,366 |
| November 13, 2025 | 3,630 | 3,675 | 3,675 | 3,675 | 3,600 | 13,869 |
| November 12, 2025 | 3,570 | 3,615 | 3,615 | 3,630 | 3,570 | 21,111 |
| November 11, 2025 | 3,550 | 3,570 | 3,570 | 3,615 | 3,550 | 8,728 |
| November 10, 2025 | 3,500 | 3,550 | 3,550 | 3,595 | 3,475 | 7,595 |
| November 07, 2025 | 3,515 | 3,505 | 3,505 | 3,535 | 3,455 | 15,236 |
| November 06, 2025 | 3,515 | 3,510 | 3,510 | 3,545 | 3,465 | 50,836 |
| November 05, 2025 | 3,620 | 3,510 | 3,510 | 3,625 | 3,495 | 76,884 |
| November 04, 2025 | 3,635 | 3,625 | 3,625 | 3,665 | 3,610 | 18,734 |
| November 03, 2025 | 3,755 | 3,630 | 3,630 | 3,770 | 3,630 | 51,914 |
| October 31, 2025 | 3,715 | 3,750 | 3,750 | 3,755 | 3,685 | 29,630 |
| October 30, 2025 | 3,755 | 3,715 | 3,715 | 3,765 | 3,710 | 14,493 |
| October 29, 2025 | 3,720 | 3,750 | 3,750 | 3,760 | 3,690 | 14,088 |
| October 28, 2025 | 3,725 | 3,720 | 3,720 | 3,755 | 3,715 | 38,856 |
| October 27, 2025 | 3,800 | 3,755 | 3,755 | 3,800 | 3,710 | 13,736 |
| October 24, 2025 | 3,670 | 3,730 | 3,730 | 3,750 | 3,670 | 16,298 |
| October 23, 2025 | 3,735 | 3,695 | 3,695 | 3,740 | 3,685 | 18,715 |
| October 22, 2025 | 3,710 | 3,735 | 3,735 | 3,740 | 3,685 | 9,760 |
| October 21, 2025 | 3,660 | 3,715 | 3,715 | 3,725 | 3,660 | 19,741 |
| October 20, 2025 | 3,700 | 3,695 | 3,695 | 3,705 | 3,665 | 33,143 |
| October 17, 2025 | 3,700 | 3,705 | 3,705 | 3,725 | 3,680 | 17,331 |
| October 16, 2025 | 3,720 | 3,725 | 3,725 | 3,750 | 3,710 | 10,419 |
| October 15, 2025 | 3,715 | 3,735 | 3,735 | 3,770 | 3,695 | 7,538 |
| October 14, 2025 | 3,715 | 3,730 | 3,730 | 3,745 | 3,680 | 12,918 |
| October 13, 2025 | 3,760 | 3,715 | 3,715 | 3,790 | 3,695 | 21,012 |
| October 10, 2025 | 3,760 | 3,775 | 3,775 | 3,830 | 3,745 | 16,725 |
| October 02, 2025 | 3,830 | 3,805 | 3,805 | 3,865 | 3,795 | 11,710 |
| October 01, 2025 | 3,785 | 3,830 | 3,830 | 3,855 | 3,785 | 19,696 |
| September 30, 2025 | 3,860 | 3,785 | 3,785 | 3,920 | 3,765 | 19,436 |
| September 29, 2025 | 3,780 | 3,835 | 3,835 | 3,875 | 3,780 | 11,577 |
| September 26, 2025 | 3,765 | 3,780 | 3,780 | 3,815 | 3,765 | 10,053 |
| September 25, 2025 | 3,775 | 3,795 | 3,795 | 3,975 | 3,745 | 16,838 |
| September 24, 2025 | 3,820 | 3,775 | 3,775 | 3,850 | 3,760 | 6,934 |
| September 23, 2025 | 3,810 | 3,820 | 3,820 | 3,820 | 3,770 | 13,908 |
| September 22, 2025 | 3,755 | 3,815 | 3,815 | 3,830 | 3,750 | 9,747 |
| September 19, 2025 | 3,770 | 3,770 | 3,770 | 3,850 | 3,765 | 11,504 |
| September 18, 2025 | 3,765 | 3,760 | 3,760 | 3,850 | 3,750 | 18,864 |
| September 17, 2025 | 3,830 | 3,775 | 3,775 | 3,830 | 3,755 | 12,190 |
| September 16, 2025 | 3,890 | 3,830 | 3,830 | 3,900 | 3,800 | 33,260 |
| September 15, 2025 | 3,865 | 3,890 | 3,890 | 3,945 | 3,865 | 35,008 |
| September 12, 2025 | 3,910 | 3,895 | 3,895 | 3,925 | 3,840 | 38,457 |
| September 11, 2025 | 4,000 | 3,920 | 3,920 | 4,015 | 3,895 | 49,627 |
| September 10, 2025 | 3,900 | 4,010 | 4,010 | 4,020 | 3,890 | 78,589 |
| September 09, 2025 | 3,865 | 3,910 | 3,910 | 3,970 | 3,840 | 26,420 |
| September 08, 2025 | 3,810 | 3,850 | 3,850 | 3,870 | 3,795 | 13,408 |