3,245.00
+15(+0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,275 | 3,245 | 3,245 | 3,275 | 3,175 | 12,087 |
| December 03, 2025 | 3,200 | 3,230 | 3,230 | 3,240 | 3,200 | 3,477 |
| December 02, 2025 | 3,200 | 3,235 | 3,235 | 3,240 | 3,170 | 2,288 |
| December 01, 2025 | 3,250 | 3,170 | 3,170 | 3,250 | 3,150 | 15,061 |
| November 28, 2025 | 3,180 | 3,175 | 3,175 | 3,200 | 3,145 | 23,359 |
| November 27, 2025 | 3,120 | 3,180 | 3,180 | 3,200 | 3,100 | 48,424 |
| November 26, 2025 | 3,100 | 3,120 | 3,120 | 3,135 | 3,080 | 6,390 |
| November 25, 2025 | 3,130 | 3,100 | 3,100 | 3,130 | 3,070 | 16,980 |
| November 24, 2025 | 3,080 | 3,085 | 3,085 | 3,095 | 3,060 | 12,519 |
| November 21, 2025 | 3,105 | 3,075 | 3,075 | 3,160 | 3,075 | 11,604 |
| November 20, 2025 | 3,140 | 3,140 | 3,140 | 3,190 | 3,135 | 3,845 |
| November 19, 2025 | 3,175 | 3,140 | 3,140 | 3,175 | 3,105 | 5,943 |
| November 18, 2025 | 3,190 | 3,145 | 3,145 | 3,200 | 3,145 | 10,067 |
| November 17, 2025 | 3,150 | 3,185 | 3,185 | 3,185 | 3,135 | 7,318 |
| November 14, 2025 | 3,115 | 3,165 | 3,165 | 3,165 | 3,115 | 2,001 |
| November 13, 2025 | 3,225 | 3,155 | 3,155 | 3,230 | 3,125 | 5,242 |
| November 12, 2025 | 3,130 | 3,220 | 3,220 | 3,220 | 3,110 | 5,206 |
| November 11, 2025 | 3,130 | 3,105 | 3,105 | 3,150 | 3,085 | 1,173 |
| November 10, 2025 | 3,070 | 3,130 | 3,130 | 3,130 | 3,045 | 5,955 |
| November 07, 2025 | 3,120 | 3,075 | 3,075 | 3,120 | 3,015 | 24,192 |
| November 06, 2025 | 3,135 | 3,130 | 3,130 | 3,135 | 3,100 | 1,711 |
| November 05, 2025 | 3,165 | 3,120 | 3,120 | 3,165 | 3,085 | 9,056 |
| November 04, 2025 | 3,195 | 3,180 | 3,180 | 3,215 | 3,135 | 9,730 |
| November 03, 2025 | 3,135 | 3,220 | 3,220 | 3,260 | 3,130 | 1,723 |
| October 31, 2025 | 3,150 | 3,130 | 3,130 | 3,225 | 3,125 | 14,582 |
| October 30, 2025 | 3,210 | 3,165 | 3,165 | 3,210 | 3,155 | 6,448 |
| October 29, 2025 | 3,225 | 3,205 | 3,205 | 3,225 | 3,175 | 1,231 |
| October 28, 2025 | 3,230 | 3,205 | 3,205 | 3,230 | 3,170 | 7,740 |
| October 27, 2025 | 3,225 | 3,240 | 3,240 | 3,315 | 3,195 | 17,963 |
| October 24, 2025 | 3,220 | 3,225 | 3,225 | 3,290 | 3,175 | 20,677 |
| October 23, 2025 | 3,230 | 3,210 | 3,210 | 3,230 | 3,210 | 215 |
| October 22, 2025 | 3,235 | 3,210 | 3,210 | 3,235 | 3,195 | 2,826 |
| October 21, 2025 | 3,250 | 3,230 | 3,230 | 3,265 | 3,220 | 3,925 |
| October 20, 2025 | 3,235 | 3,215 | 3,215 | 3,255 | 3,195 | 2,618 |
| October 17, 2025 | 3,220 | 3,210 | 3,210 | 3,265 | 3,170 | 8,666 |
| October 16, 2025 | 3,230 | 3,185 | 3,185 | 3,280 | 3,175 | 19,283 |
| October 15, 2025 | 3,230 | 3,225 | 3,225 | 3,230 | 3,175 | 2,747 |
| October 14, 2025 | 3,180 | 3,215 | 3,215 | 3,250 | 3,140 | 8,043 |
| October 13, 2025 | 3,160 | 3,165 | 3,165 | 3,185 | 3,115 | 9,165 |
| October 10, 2025 | 3,145 | 3,145 | 3,145 | 3,165 | 3,110 | 3,309 |
| October 02, 2025 | 3,135 | 3,150 | 3,150 | 3,155 | 3,125 | 728 |
| October 01, 2025 | 3,210 | 3,135 | 3,135 | 3,210 | 3,120 | 4,906 |
| September 30, 2025 | 3,220 | 3,210 | 3,210 | 3,220 | 3,140 | 3,217 |
| September 29, 2025 | 3,170 | 3,180 | 3,180 | 3,225 | 3,110 | 6,386 |
| September 26, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,070 | 9,900 |
| September 25, 2025 | 3,100 | 3,170 | 3,170 | 3,170 | 3,080 | 7,804 |
| September 24, 2025 | 3,250 | 3,080 | 3,080 | 3,250 | 3,080 | 11,972 |
| September 23, 2025 | 3,230 | 3,230 | 3,230 | 3,235 | 3,175 | 998 |
| September 22, 2025 | 3,235 | 3,230 | 3,230 | 3,255 | 3,190 | 2,814 |
| September 19, 2025 | 3,225 | 3,235 | 3,235 | 3,235 | 3,185 | 154,374 |
| September 18, 2025 | 3,210 | 3,220 | 3,220 | 3,295 | 3,160 | 12,084 |
| September 17, 2025 | 3,190 | 3,210 | 3,210 | 3,230 | 3,190 | 2,793 |
| September 16, 2025 | 3,190 | 3,195 | 3,195 | 3,195 | 3,140 | 3,717 |
| September 15, 2025 | 3,175 | 3,155 | 3,155 | 3,240 | 3,145 | 7,579 |
| September 12, 2025 | 3,230 | 3,180 | 3,180 | 3,250 | 3,140 | 17,062 |
| September 11, 2025 | 3,185 | 3,205 | 3,205 | 3,235 | 3,155 | 12,272 |
| September 10, 2025 | 3,150 | 3,185 | 3,185 | 3,185 | 3,150 | 1,033 |
| September 09, 2025 | 3,165 | 3,150 | 3,150 | 3,165 | 3,135 | 442 |
| September 08, 2025 | 3,140 | 3,140 | 3,140 | 3,170 | 3,115 | 3,688 |
| September 05, 2025 | 3,205 | 3,115 | 3,115 | 3,205 | 3,095 | 27,851 |