3,820.00
-90(-2.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,240 | 3,910 | 3,910 | 4,420 | 3,825 | 141,681 |
| December 03, 2025 | 4,055 | 4,240 | 4,240 | 4,275 | 3,985 | 171,362 |
| December 02, 2025 | 3,720 | 3,925 | 3,925 | 4,025 | 3,670 | 121,243 |
| December 01, 2025 | 4,535 | 3,860 | 3,860 | 4,545 | 3,850 | 431,004 |
| November 28, 2025 | 4,300 | 4,730 | 4,730 | 4,740 | 4,220 | 538,168 |
| November 27, 2025 | 4,180 | 4,000 | 4,000 | 4,265 | 3,900 | 308,275 |
| November 26, 2025 | 3,605 | 3,980 | 3,980 | 4,405 | 3,605 | 689,875 |
| November 25, 2025 | 3,120 | 3,580 | 3,580 | 3,800 | 3,120 | 515,840 |
| November 24, 2025 | 3,400 | 3,200 | 3,200 | 3,400 | 2,975 | 333,807 |
| November 21, 2025 | 3,420 | 3,400 | 3,400 | 3,640 | 2,910 | 1.03M |
| November 20, 2025 | 3,745 | 3,780 | 3,780 | 4,235 | 3,530 | 673,013 |
| November 19, 2025 | 4,900 | 3,710 | 3,710 | 4,970 | 3,710 | 908,000 |
| November 18, 2025 | 5,930 | 5,290 | 5,290 | 6,150 | 4,910 | 198,335 |
| November 17, 2025 | 6,300 | 6,170 | 6,170 | 6,700 | 5,950 | 48,477 |
| November 14, 2025 | 6,500 | 6,300 | 6,300 | 6,790 | 6,160 | 104,202 |
| November 13, 2025 | 6,900 | 6,690 | 6,690 | 6,900 | 6,420 | 313,263 |
| November 12, 2025 | 6,100 | 6,200 | 6,200 | 6,490 | 5,690 | 345,993 |
| November 11, 2025 | 5,020 | 5,870 | 5,870 | 6,040 | 5,020 | 585,582 |
| November 10, 2025 | 5,280 | 5,020 | 5,020 | 5,280 | 4,770 | 73,306 |
| November 07, 2025 | 4,420 | 5,280 | 5,280 | 5,600 | 4,420 | 384,513 |
| November 06, 2025 | 4,810 | 4,565 | 4,565 | 5,140 | 4,500 | 98,568 |
| November 05, 2025 | 5,450 | 5,070 | 5,070 | 5,520 | 4,680 | 255,562 |
| November 04, 2025 | 5,280 | 5,720 | 5,720 | 6,360 | 5,280 | 875,703 |
| November 03, 2025 | 4,400 | 5,180 | 5,180 | 5,250 | 4,200 | 2.2M |
| October 31, 2025 | 3,375 | 4,040 | 4,040 | 4,265 | 3,375 | 1.43M |
| October 30, 2025 | 3,410 | 3,360 | 3,360 | 3,425 | 3,240 | 72,551 |
| October 29, 2025 | 3,500 | 3,375 | 3,375 | 3,645 | 3,305 | 82,298 |
| October 28, 2025 | 3,580 | 3,495 | 3,495 | 3,615 | 3,490 | 32,545 |
| October 27, 2025 | 3,510 | 3,580 | 3,580 | 3,645 | 3,400 | 63,688 |
| October 24, 2025 | 3,765 | 3,600 | 3,600 | 3,780 | 3,540 | 67,759 |
| October 23, 2025 | 3,700 | 3,765 | 3,765 | 3,950 | 3,645 | 54,743 |
| October 22, 2025 | 3,815 | 3,720 | 3,720 | 3,950 | 3,610 | 33,351 |
| October 21, 2025 | 4,000 | 3,840 | 3,840 | 4,200 | 3,800 | 88,419 |
| October 20, 2025 | 3,830 | 3,995 | 3,995 | 4,200 | 3,785 | 106,867 |
| October 17, 2025 | 3,815 | 3,830 | 3,830 | 3,980 | 3,680 | 110,222 |
| October 16, 2025 | 3,950 | 3,820 | 3,820 | 4,040 | 3,780 | 112,636 |
| October 15, 2025 | 4,235 | 4,015 | 4,015 | 4,355 | 3,890 | 181,757 |
| October 14, 2025 | 4,900 | 4,360 | 4,360 | 5,170 | 4,300 | 159,231 |
| October 13, 2025 | 4,330 | 4,995 | 4,995 | 5,300 | 4,020 | 815,148 |
| October 10, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0 |
| October 02, 2025 | 4,950 | 4,995 | 4,995 | 5,170 | 4,930 | 58,373 |
| October 01, 2025 | 5,080 | 4,980 | 4,980 | 5,080 | 4,970 | 43,377 |
| September 30, 2025 | 5,410 | 5,060 | 5,060 | 5,440 | 5,050 | 72,975 |
| September 29, 2025 | 5,170 | 5,410 | 5,410 | 5,870 | 5,160 | 134,827 |
| September 26, 2025 | 5,260 | 5,170 | 5,170 | 5,330 | 5,060 | 75,384 |
| September 25, 2025 | 5,750 | 5,250 | 5,250 | 5,760 | 5,160 | 133,134 |
| September 24, 2025 | 6,090 | 5,690 | 5,690 | 6,090 | 5,690 | 72,078 |
| September 23, 2025 | 6,130 | 5,710 | 5,710 | 6,140 | 5,670 | 123,993 |
| September 22, 2025 | 5,910 | 6,120 | 6,120 | 6,760 | 5,880 | 244,899 |
| September 19, 2025 | 5,890 | 5,880 | 5,880 | 5,950 | 5,790 | 72,536 |
| September 18, 2025 | 6,130 | 5,890 | 5,890 | 6,140 | 5,850 | 79,548 |
| September 17, 2025 | 6,470 | 6,090 | 6,090 | 6,480 | 6,060 | 171,492 |
| September 16, 2025 | 6,540 | 6,470 | 6,470 | 6,550 | 6,330 | 102,031 |
| September 15, 2025 | 6,770 | 6,550 | 6,550 | 6,890 | 6,330 | 246,232 |
| September 12, 2025 | 7,260 | 6,830 | 6,830 | 7,450 | 6,700 | 419,280 |
| September 11, 2025 | 7,710 | 7,300 | 7,300 | 7,990 | 7,230 | 645,135 |
| September 10, 2025 | 8,350 | 8,210 | 8,210 | 9,800 | 8,070 | 1.61M |
| September 09, 2025 | 8,180 | 7,840 | 7,840 | 9,450 | 7,710 | 1.18M |
| September 08, 2025 | 8,920 | 8,480 | 8,480 | 9,540 | 8,300 | 662,360 |
| September 05, 2025 | 9,110 | 9,350 | 9,350 | 11,540 | 9,110 | 2.41M |