11,240.00
+1050(+10.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10,190 | 10,190 | 10,190 | 11,200 | 9,655 | 12.76M |
| December 03, 2025 | 9,700 | 9,800 | 9,800 | 9,920 | 9,370 | 3.9M |
| December 02, 2025 | 9,770 | 9,740 | 9,740 | 10,100 | 9,260 | 4.97M |
| December 01, 2025 | 9,480 | 9,560 | 9,560 | 10,310 | 9,220 | 14.56M |
| November 28, 2025 | 7,330 | 9,090 | 9,090 | 9,450 | 7,220 | 20.75M |
| November 27, 2025 | 6,560 | 7,310 | 7,310 | 7,540 | 6,430 | 9.91M |
| November 26, 2025 | 6,820 | 6,510 | 6,510 | 6,890 | 6,250 | 2.49M |
| November 25, 2025 | 6,990 | 6,760 | 6,760 | 7,600 | 6,710 | 3.98M |
| November 24, 2025 | 7,090 | 6,940 | 6,940 | 7,180 | 6,860 | 2.06M |
| November 21, 2025 | 6,850 | 7,060 | 7,060 | 7,390 | 6,770 | 5.18M |
| November 20, 2025 | 6,900 | 7,150 | 7,150 | 7,450 | 6,740 | 6.62M |
| November 19, 2025 | 6,420 | 6,870 | 6,870 | 7,170 | 6,190 | 12.47M |
| November 18, 2025 | 6,030 | 6,170 | 6,170 | 6,840 | 5,900 | 5.82M |
| November 17, 2025 | 5,870 | 6,060 | 6,060 | 6,110 | 5,750 | 1.92M |
| November 14, 2025 | 5,860 | 5,670 | 5,670 | 6,010 | 5,660 | 2.17M |
| November 13, 2025 | 6,610 | 6,150 | 6,150 | 6,630 | 6,090 | 2.59M |
| November 12, 2025 | 6,560 | 6,570 | 6,570 | 6,800 | 6,410 | 2.89M |
| November 11, 2025 | 6,140 | 6,550 | 6,550 | 7,440 | 6,090 | 17.4M |
| November 10, 2025 | 6,560 | 6,050 | 6,050 | 6,570 | 6,040 | 2.44M |
| November 07, 2025 | 6,370 | 6,490 | 6,490 | 6,870 | 6,160 | 4.65M |
| November 06, 2025 | 7,030 | 6,490 | 6,490 | 7,170 | 6,360 | 5.27M |
| November 05, 2025 | 6,200 | 6,990 | 6,990 | 7,930 | 6,000 | 27.53M |
| November 04, 2025 | 6,420 | 6,350 | 6,350 | 6,640 | 6,180 | 7.52M |
| November 03, 2025 | 5,390 | 6,420 | 6,420 | 6,420 | 5,200 | 15.53M |
| October 31, 2025 | 4,790 | 4,945 | 4,945 | 5,100 | 4,790 | 1.06M |
| October 30, 2025 | 4,935 | 4,745 | 4,745 | 4,965 | 4,640 | 727,718 |
| October 29, 2025 | 4,790 | 4,750 | 4,750 | 4,890 | 4,685 | 638,250 |
| October 28, 2025 | 4,880 | 4,790 | 4,790 | 4,920 | 4,770 | 448,777 |
| October 27, 2025 | 4,970 | 4,870 | 4,870 | 5,030 | 4,800 | 793,344 |
| October 24, 2025 | 4,860 | 4,900 | 4,900 | 5,020 | 4,830 | 677,440 |
| October 23, 2025 | 5,070 | 4,860 | 4,860 | 5,150 | 4,850 | 948,490 |
| October 22, 2025 | 5,260 | 5,140 | 5,140 | 5,260 | 5,010 | 898,831 |
| October 21, 2025 | 5,380 | 5,170 | 5,170 | 5,400 | 5,050 | 2.08M |
| October 20, 2025 | 4,880 | 5,220 | 5,220 | 5,280 | 4,870 | 3.52M |
| October 17, 2025 | 4,840 | 4,775 | 4,775 | 5,000 | 4,750 | 681,571 |
| October 16, 2025 | 5,030 | 4,840 | 4,840 | 5,030 | 4,630 | 887,854 |
| October 15, 2025 | 4,955 | 4,900 | 4,900 | 4,980 | 4,750 | 976,755 |
| October 14, 2025 | 4,850 | 4,845 | 4,845 | 5,170 | 4,755 | 3.23M |
| October 13, 2025 | 4,530 | 4,725 | 4,725 | 4,980 | 4,435 | 3.15M |
| October 10, 2025 | 4,430 | 4,530 | 4,530 | 4,530 | 4,295 | 337,062 |
| October 02, 2025 | 4,295 | 4,350 | 4,350 | 4,415 | 4,295 | 163,976 |
| October 01, 2025 | 4,375 | 4,330 | 4,330 | 4,390 | 4,255 | 297,661 |
| September 30, 2025 | 4,450 | 4,355 | 4,355 | 4,475 | 4,295 | 188,940 |
| September 29, 2025 | 4,405 | 4,440 | 4,440 | 4,520 | 4,405 | 130,266 |
| September 26, 2025 | 4,520 | 4,440 | 4,440 | 4,540 | 4,405 | 281,354 |
| September 25, 2025 | 4,525 | 4,495 | 4,495 | 4,590 | 4,425 | 307,077 |
| September 24, 2025 | 4,600 | 4,530 | 4,530 | 4,630 | 4,520 | 226,181 |
| September 23, 2025 | 4,685 | 4,595 | 4,595 | 4,705 | 4,595 | 274,622 |
| September 22, 2025 | 4,760 | 4,665 | 4,665 | 4,820 | 4,660 | 343,725 |
| September 19, 2025 | 4,845 | 4,750 | 4,750 | 4,865 | 4,705 | 354,425 |
| September 18, 2025 | 4,850 | 4,875 | 4,875 | 4,910 | 4,800 | 338,992 |
| September 17, 2025 | 4,855 | 4,805 | 4,805 | 4,900 | 4,755 | 396,935 |
| September 16, 2025 | 4,790 | 4,785 | 4,785 | 4,820 | 4,680 | 341,191 |
| September 15, 2025 | 4,880 | 4,785 | 4,785 | 4,925 | 4,705 | 421,886 |
| September 12, 2025 | 4,825 | 4,840 | 4,840 | 4,875 | 4,760 | 450,660 |
| September 11, 2025 | 4,965 | 4,820 | 4,820 | 4,970 | 4,815 | 522,907 |
| September 10, 2025 | 4,860 | 4,950 | 4,950 | 5,020 | 4,840 | 1.45M |
| September 09, 2025 | 4,720 | 4,785 | 4,785 | 4,850 | 4,705 | 382,169 |
| September 08, 2025 | 4,690 | 4,720 | 4,720 | 4,770 | 4,660 | 316,807 |
| September 05, 2025 | 4,690 | 4,690 | 4,690 | 4,745 | 4,660 | 263,817 |