4,930.00
+50(+1.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,930 | 4,880 | 4,880 | 4,960 | 4,865 | 74,590 |
| December 03, 2025 | 4,995 | 4,955 | 4,955 | 4,995 | 4,845 | 95,295 |
| December 02, 2025 | 5,010 | 4,995 | 4,995 | 5,020 | 4,920 | 96,500 |
| December 01, 2025 | 4,925 | 5,000 | 5,000 | 5,090 | 4,885 | 86,189 |
| November 28, 2025 | 4,970 | 4,925 | 4,925 | 5,080 | 4,915 | 90,936 |
| November 27, 2025 | 4,990 | 5,020 | 5,020 | 5,090 | 4,885 | 114,220 |
| November 26, 2025 | 5,330 | 4,990 | 4,990 | 5,360 | 4,990 | 178,163 |
| November 25, 2025 | 5,240 | 5,330 | 5,330 | 5,400 | 5,100 | 241,230 |
| November 24, 2025 | 4,995 | 5,000 | 5,000 | 5,000 | 4,915 | 54,775 |
| November 21, 2025 | 4,880 | 4,985 | 4,985 | 4,990 | 4,770 | 69,424 |
| November 20, 2025 | 4,695 | 4,950 | 4,950 | 4,950 | 4,650 | 69,401 |
| November 19, 2025 | 4,760 | 4,690 | 4,690 | 4,765 | 4,620 | 58,311 |
| November 18, 2025 | 4,800 | 4,760 | 4,760 | 4,830 | 4,720 | 58,382 |
| November 17, 2025 | 4,975 | 4,840 | 4,840 | 4,975 | 4,775 | 72,572 |
| November 14, 2025 | 4,895 | 4,915 | 4,915 | 5,020 | 4,830 | 48,422 |
| November 13, 2025 | 4,985 | 4,915 | 4,915 | 5,000 | 4,760 | 97,874 |
| November 12, 2025 | 5,020 | 4,980 | 4,980 | 5,080 | 4,980 | 55,531 |
| November 11, 2025 | 5,090 | 5,080 | 5,080 | 5,110 | 4,970 | 41,292 |
| November 10, 2025 | 5,030 | 5,090 | 5,090 | 5,110 | 5,020 | 23,388 |
| November 07, 2025 | 5,170 | 5,060 | 5,060 | 5,170 | 4,995 | 105,527 |
| November 06, 2025 | 5,310 | 5,190 | 5,190 | 5,340 | 5,190 | 99,122 |
| November 05, 2025 | 5,230 | 5,330 | 5,330 | 5,360 | 5,150 | 177,013 |
| November 04, 2025 | 5,300 | 5,330 | 5,330 | 5,340 | 5,230 | 68,069 |
| November 03, 2025 | 5,350 | 5,310 | 5,310 | 5,380 | 5,250 | 80,590 |
| October 31, 2025 | 5,400 | 5,360 | 5,360 | 5,440 | 5,330 | 54,041 |
| October 30, 2025 | 5,430 | 5,410 | 5,410 | 5,430 | 5,270 | 173,205 |
| October 29, 2025 | 5,320 | 5,430 | 5,430 | 5,430 | 5,300 | 68,847 |
| October 28, 2025 | 5,290 | 5,320 | 5,320 | 5,350 | 5,230 | 80,230 |
| October 27, 2025 | 5,440 | 5,290 | 5,290 | 5,470 | 5,290 | 146,677 |
| October 24, 2025 | 5,570 | 5,440 | 5,440 | 5,590 | 5,360 | 190,112 |
| October 23, 2025 | 5,500 | 5,570 | 5,570 | 5,720 | 5,440 | 161,667 |
| October 22, 2025 | 5,350 | 5,500 | 5,500 | 5,500 | 5,300 | 63,442 |
| October 21, 2025 | 5,430 | 5,350 | 5,350 | 5,430 | 5,290 | 87,383 |
| October 20, 2025 | 5,500 | 5,390 | 5,390 | 5,500 | 5,360 | 85,799 |
| October 17, 2025 | 5,480 | 5,490 | 5,490 | 5,540 | 5,410 | 60,281 |
| October 16, 2025 | 5,430 | 5,480 | 5,480 | 5,480 | 5,380 | 102,245 |
| October 15, 2025 | 5,360 | 5,430 | 5,430 | 5,440 | 5,290 | 104,154 |
| October 14, 2025 | 5,390 | 5,360 | 5,360 | 5,390 | 5,240 | 95,386 |
| October 13, 2025 | 5,420 | 5,360 | 5,360 | 5,460 | 5,290 | 83,899 |
| October 10, 2025 | 5,350 | 5,420 | 5,420 | 5,460 | 5,310 | 54,609 |
| October 02, 2025 | 5,280 | 5,370 | 5,370 | 5,400 | 5,250 | 77,046 |
| October 01, 2025 | 5,240 | 5,310 | 5,310 | 5,340 | 5,220 | 68,892 |
| September 30, 2025 | 5,330 | 5,220 | 5,220 | 5,390 | 5,210 | 125,536 |
| September 29, 2025 | 5,310 | 5,380 | 5,380 | 5,400 | 5,310 | 69,509 |
| September 26, 2025 | 5,500 | 5,350 | 5,350 | 5,510 | 5,290 | 214,612 |
| September 25, 2025 | 5,740 | 5,550 | 5,550 | 5,760 | 5,510 | 221,488 |
| September 24, 2025 | 5,720 | 5,750 | 5,750 | 5,780 | 5,600 | 178,484 |
| September 23, 2025 | 5,680 | 5,710 | 5,710 | 5,750 | 5,590 | 157,097 |
| September 22, 2025 | 5,710 | 5,690 | 5,690 | 5,750 | 5,520 | 300,915 |
| September 19, 2025 | 5,800 | 5,710 | 5,710 | 5,800 | 5,520 | 234,748 |
| September 18, 2025 | 5,790 | 5,740 | 5,740 | 5,840 | 5,670 | 177,685 |
| September 17, 2025 | 5,480 | 5,800 | 5,800 | 5,840 | 5,450 | 572,060 |
| September 16, 2025 | 5,460 | 5,480 | 5,480 | 5,500 | 5,320 | 158,597 |
| September 15, 2025 | 5,450 | 5,460 | 5,460 | 5,480 | 5,330 | 129,962 |
| September 12, 2025 | 5,550 | 5,450 | 5,450 | 5,550 | 5,370 | 159,682 |
| September 11, 2025 | 5,310 | 5,480 | 5,480 | 5,530 | 5,290 | 228,379 |
| September 10, 2025 | 5,300 | 5,310 | 5,310 | 5,400 | 5,270 | 151,669 |
| September 09, 2025 | 5,300 | 5,270 | 5,270 | 5,300 | 5,140 | 279,295 |
| September 08, 2025 | 5,260 | 5,280 | 5,280 | 5,320 | 5,200 | 161,720 |
| September 05, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,210 | 165,761 |
