4,195.00
+10(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,170 | 4,185 | 4,185 | 4,200 | 4,135 | 62,182 |
| December 03, 2025 | 4,140 | 4,170 | 4,170 | 4,175 | 4,120 | 51,064 |
| December 02, 2025 | 4,100 | 4,140 | 4,140 | 4,165 | 4,035 | 96,232 |
| December 01, 2025 | 4,090 | 4,070 | 4,070 | 4,095 | 4,035 | 22,525 |
| November 28, 2025 | 4,085 | 4,090 | 4,090 | 4,090 | 4,020 | 28,546 |
| November 27, 2025 | 4,055 | 4,065 | 4,065 | 4,070 | 4,015 | 11,729 |
| November 26, 2025 | 4,010 | 4,055 | 4,055 | 4,055 | 3,975 | 24,851 |
| November 25, 2025 | 4,045 | 3,975 | 3,975 | 4,085 | 3,950 | 45,269 |
| November 24, 2025 | 4,085 | 4,045 | 4,045 | 4,105 | 4,030 | 49,609 |
| November 21, 2025 | 4,070 | 4,075 | 4,075 | 4,090 | 4,025 | 39,861 |
| November 20, 2025 | 4,070 | 4,080 | 4,080 | 4,080 | 4,060 | 27,902 |
| November 19, 2025 | 3,995 | 4,025 | 4,025 | 4,070 | 3,995 | 71,509 |
| November 18, 2025 | 4,050 | 3,995 | 3,995 | 4,050 | 3,980 | 50,650 |
| November 17, 2025 | 3,970 | 4,015 | 4,015 | 4,060 | 3,970 | 50,955 |
| November 14, 2025 | 3,975 | 4,010 | 4,010 | 4,060 | 3,920 | 62,888 |
| November 13, 2025 | 3,930 | 3,975 | 3,975 | 3,980 | 3,900 | 85,523 |
| November 12, 2025 | 3,900 | 3,895 | 3,895 | 3,905 | 3,825 | 28,172 |
| November 11, 2025 | 3,885 | 3,830 | 3,830 | 3,900 | 3,820 | 28,221 |
| November 10, 2025 | 3,800 | 3,880 | 3,880 | 3,885 | 3,770 | 44,615 |
| November 07, 2025 | 3,790 | 3,790 | 3,790 | 3,790 | 3,700 | 71,136 |
| November 06, 2025 | 3,755 | 3,785 | 3,785 | 3,790 | 3,720 | 31,536 |
| November 05, 2025 | 3,815 | 3,740 | 3,740 | 3,815 | 3,650 | 52,535 |
| November 04, 2025 | 3,745 | 3,750 | 3,750 | 3,860 | 3,730 | 41,046 |
| November 03, 2025 | 3,845 | 3,745 | 3,745 | 3,845 | 3,735 | 85,074 |
| October 31, 2025 | 3,860 | 3,845 | 3,845 | 3,905 | 3,825 | 67,243 |
| October 30, 2025 | 3,945 | 3,860 | 3,860 | 4,095 | 3,850 | 122,279 |
| October 29, 2025 | 3,980 | 3,930 | 3,930 | 3,980 | 3,890 | 40,707 |
| October 28, 2025 | 3,945 | 3,940 | 3,940 | 3,975 | 3,895 | 47,405 |
| October 27, 2025 | 3,885 | 3,945 | 3,945 | 3,945 | 3,860 | 50,642 |
| October 24, 2025 | 3,985 | 3,880 | 3,880 | 4,010 | 3,840 | 99,260 |
| October 23, 2025 | 4,075 | 3,980 | 3,980 | 4,075 | 3,955 | 34,469 |
| October 22, 2025 | 4,080 | 4,035 | 4,035 | 4,080 | 3,960 | 42,104 |
| October 21, 2025 | 4,055 | 4,025 | 4,025 | 4,100 | 4,010 | 51,262 |
| October 20, 2025 | 4,055 | 4,055 | 4,055 | 4,095 | 4,000 | 30,961 |
| October 17, 2025 | 4,075 | 4,055 | 4,055 | 4,075 | 4,025 | 38,090 |
| October 16, 2025 | 4,030 | 4,075 | 4,075 | 4,170 | 4,030 | 70,985 |
| October 15, 2025 | 4,000 | 4,030 | 4,030 | 4,045 | 3,990 | 37,644 |
| October 14, 2025 | 4,090 | 4,000 | 4,000 | 4,090 | 4,000 | 41,988 |
| October 13, 2025 | 4,040 | 4,055 | 4,055 | 4,080 | 3,860 | 50,017 |
| October 10, 2025 | 4,120 | 4,050 | 4,050 | 4,130 | 4,050 | 24,727 |
| October 02, 2025 | 4,060 | 4,090 | 4,090 | 4,100 | 4,045 | 36,737 |
| October 01, 2025 | 4,050 | 4,060 | 4,060 | 4,090 | 4,040 | 15,121 |
| September 30, 2025 | 4,085 | 4,060 | 4,060 | 4,120 | 4,060 | 21,623 |
| September 29, 2025 | 4,085 | 4,085 | 4,085 | 4,105 | 4,060 | 17,551 |
| September 26, 2025 | 4,085 | 4,085 | 4,085 | 4,095 | 4,015 | 28,564 |
| September 25, 2025 | 4,070 | 4,070 | 4,070 | 4,095 | 4,020 | 51,197 |
| September 24, 2025 | 4,100 | 4,030 | 4,030 | 4,100 | 4,000 | 52,529 |
| September 23, 2025 | 4,100 | 4,065 | 4,065 | 4,100 | 4,045 | 53,447 |
| September 22, 2025 | 4,140 | 4,095 | 4,095 | 4,140 | 4,085 | 45,442 |
| September 19, 2025 | 4,090 | 4,125 | 4,125 | 4,130 | 4,090 | 49,242 |
| September 18, 2025 | 4,135 | 4,125 | 4,125 | 4,155 | 4,070 | 46,794 |
| September 17, 2025 | 4,120 | 4,090 | 4,090 | 4,120 | 4,060 | 12,622 |
| September 16, 2025 | 4,120 | 4,095 | 4,095 | 4,130 | 4,080 | 17,476 |
| September 15, 2025 | 4,125 | 4,120 | 4,120 | 4,190 | 4,070 | 45,719 |
| September 12, 2025 | 4,200 | 4,140 | 4,140 | 4,200 | 4,110 | 30,902 |
| September 11, 2025 | 4,200 | 4,185 | 4,185 | 4,200 | 4,155 | 25,999 |
| September 10, 2025 | 4,180 | 4,195 | 4,195 | 4,210 | 4,105 | 38,164 |
| September 09, 2025 | 4,130 | 4,180 | 4,180 | 4,220 | 4,115 | 50,178 |
| September 08, 2025 | 4,160 | 4,125 | 4,125 | 4,275 | 4,125 | 31,918 |
| September 05, 2025 | 4,090 | 4,170 | 4,170 | 4,180 | 4,060 | 70,235 |
