2,520.00
+5(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,720 | 2,515 | 2,515 | 2,720 | 2,480 | 625,011 |
| December 03, 2025 | 2,640 | 2,680 | 2,680 | 2,685 | 2,580 | 176,602 |
| December 02, 2025 | 2,760 | 2,590 | 2,590 | 2,760 | 2,530 | 700,470 |
| December 01, 2025 | 2,840 | 2,710 | 2,710 | 2,885 | 2,700 | 287,071 |
| November 28, 2025 | 2,850 | 2,840 | 2,840 | 2,925 | 2,770 | 239,108 |
| November 27, 2025 | 2,900 | 2,790 | 2,790 | 2,925 | 2,790 | 219,182 |
| November 26, 2025 | 2,815 | 2,885 | 2,885 | 2,885 | 2,770 | 193,255 |
| November 25, 2025 | 2,860 | 2,765 | 2,765 | 2,880 | 2,725 | 251,069 |
| November 24, 2025 | 2,915 | 2,820 | 2,820 | 2,945 | 2,740 | 347,291 |
| November 21, 2025 | 2,955 | 2,915 | 2,915 | 2,980 | 2,905 | 145,869 |
| November 20, 2025 | 2,980 | 3,005 | 3,005 | 3,015 | 2,940 | 113,769 |
| November 19, 2025 | 3,020 | 2,945 | 2,945 | 3,020 | 2,870 | 213,206 |
| November 18, 2025 | 3,070 | 2,970 | 2,970 | 3,205 | 2,965 | 432,448 |
| November 17, 2025 | 3,040 | 3,000 | 3,000 | 3,060 | 2,985 | 130,228 |
| November 14, 2025 | 3,080 | 3,035 | 3,035 | 3,150 | 2,990 | 151,622 |
| November 13, 2025 | 3,125 | 3,080 | 3,080 | 3,170 | 3,070 | 155,434 |
| November 12, 2025 | 3,000 | 3,125 | 3,125 | 3,125 | 3,000 | 219,076 |
| November 11, 2025 | 3,025 | 3,000 | 3,000 | 3,060 | 2,985 | 155,275 |
| November 10, 2025 | 3,050 | 3,025 | 3,025 | 3,050 | 2,970 | 145,344 |
| November 07, 2025 | 3,070 | 3,020 | 3,020 | 3,115 | 2,990 | 256,296 |
| November 06, 2025 | 3,060 | 3,120 | 3,120 | 3,245 | 3,055 | 393,152 |
| November 05, 2025 | 3,025 | 3,060 | 3,060 | 3,080 | 2,950 | 339,080 |
| November 04, 2025 | 3,025 | 3,030 | 3,030 | 3,115 | 3,000 | 323,502 |
| November 03, 2025 | 3,075 | 3,020 | 3,020 | 3,115 | 3,010 | 305,900 |
| October 31, 2025 | 3,080 | 3,040 | 3,040 | 3,150 | 3,030 | 245,722 |
| October 30, 2025 | 3,185 | 3,080 | 3,080 | 3,190 | 3,035 | 299,694 |
| October 29, 2025 | 3,315 | 3,185 | 3,185 | 3,325 | 3,170 | 330,878 |
| October 28, 2025 | 3,250 | 3,315 | 3,315 | 3,320 | 3,200 | 232,238 |
| October 27, 2025 | 3,190 | 3,250 | 3,250 | 3,335 | 3,185 | 222,416 |
| October 24, 2025 | 3,305 | 3,220 | 3,220 | 3,360 | 3,180 | 319,250 |
| October 23, 2025 | 3,410 | 3,300 | 3,300 | 3,420 | 3,275 | 381,129 |
| October 22, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,365 | 238,442 |
| October 21, 2025 | 3,460 | 3,430 | 3,430 | 3,515 | 3,410 | 259,144 |
| October 20, 2025 | 3,510 | 3,460 | 3,460 | 3,550 | 3,445 | 281,343 |
| October 17, 2025 | 3,540 | 3,500 | 3,500 | 3,570 | 3,450 | 246,248 |
| October 16, 2025 | 3,635 | 3,540 | 3,540 | 3,635 | 3,535 | 259,237 |
| October 15, 2025 | 3,610 | 3,615 | 3,615 | 3,685 | 3,600 | 179,194 |
| October 14, 2025 | 3,715 | 3,610 | 3,610 | 3,750 | 3,590 | 218,227 |
| October 13, 2025 | 3,780 | 3,680 | 3,680 | 3,780 | 3,585 | 294,813 |
| October 10, 2025 | 3,915 | 3,815 | 3,815 | 3,940 | 3,720 | 210,464 |
| October 02, 2025 | 3,745 | 3,860 | 3,860 | 3,945 | 3,745 | 176,361 |
| October 01, 2025 | 3,855 | 3,740 | 3,740 | 3,895 | 3,725 | 212,781 |
| September 30, 2025 | 3,870 | 3,850 | 3,850 | 3,880 | 3,845 | 80,082 |
| September 29, 2025 | 3,850 | 3,860 | 3,860 | 3,900 | 3,835 | 100,048 |
| September 26, 2025 | 3,930 | 3,850 | 3,850 | 3,930 | 3,795 | 164,778 |
| September 25, 2025 | 3,985 | 3,935 | 3,935 | 4,010 | 3,890 | 187,293 |
| September 24, 2025 | 3,990 | 3,985 | 3,985 | 4,010 | 3,900 | 288,923 |
| September 23, 2025 | 4,035 | 3,990 | 3,990 | 4,090 | 3,935 | 470,738 |
| September 22, 2025 | 4,005 | 4,030 | 4,030 | 4,045 | 3,950 | 541,946 |
| September 19, 2025 | 3,945 | 4,000 | 4,000 | 4,315 | 3,880 | 1.19M |
| September 18, 2025 | 3,885 | 3,910 | 3,910 | 3,925 | 3,820 | 181,648 |
| September 17, 2025 | 3,895 | 3,855 | 3,855 | 3,895 | 3,800 | 275,999 |
| September 16, 2025 | 4,220 | 3,895 | 3,895 | 4,220 | 3,880 | 494,945 |
| September 15, 2025 | 4,065 | 4,220 | 4,220 | 4,400 | 4,060 | 941,960 |
| September 12, 2025 | 4,000 | 4,060 | 4,060 | 4,080 | 3,945 | 206,729 |
| September 11, 2025 | 3,915 | 3,955 | 3,955 | 4,100 | 3,815 | 304,075 |
| September 10, 2025 | 3,835 | 3,920 | 3,920 | 3,950 | 3,780 | 211,630 |
| September 09, 2025 | 3,770 | 3,835 | 3,835 | 3,880 | 3,670 | 228,999 |
| September 08, 2025 | 3,540 | 3,770 | 3,770 | 3,910 | 3,540 | 522,919 |
| September 05, 2025 | 3,555 | 3,560 | 3,560 | 3,610 | 3,500 | 92,730 |