5,220.00
+10(+0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,200 | 5,220 | 5,220 | 5,290 | 5,150 | 18,264 |
| December 03, 2025 | 5,210 | 5,200 | 5,200 | 5,310 | 5,160 | 17,239 |
| December 02, 2025 | 5,230 | 5,200 | 5,200 | 5,230 | 5,100 | 13,149 |
| December 01, 2025 | 5,150 | 5,160 | 5,160 | 5,220 | 5,140 | 23,482 |
| November 28, 2025 | 5,260 | 5,180 | 5,180 | 5,290 | 5,130 | 33,030 |
| November 27, 2025 | 5,120 | 5,260 | 5,260 | 5,290 | 5,120 | 14,300 |
| November 26, 2025 | 5,010 | 5,090 | 5,090 | 5,230 | 5,010 | 29,357 |
| November 25, 2025 | 5,320 | 5,050 | 5,050 | 5,320 | 5,030 | 42,846 |
| November 24, 2025 | 5,560 | 5,230 | 5,230 | 5,560 | 5,220 | 48,133 |
| November 21, 2025 | 5,420 | 5,390 | 5,390 | 5,460 | 5,360 | 19,269 |
| November 20, 2025 | 5,580 | 5,460 | 5,460 | 5,640 | 5,430 | 47,079 |
| November 19, 2025 | 5,490 | 5,450 | 5,450 | 5,590 | 5,440 | 29,006 |
| November 18, 2025 | 5,570 | 5,560 | 5,560 | 5,640 | 5,470 | 28,683 |
| November 17, 2025 | 5,760 | 5,560 | 5,560 | 5,760 | 5,550 | 44,838 |
| November 14, 2025 | 5,800 | 5,760 | 5,760 | 5,880 | 5,660 | 23,496 |
| November 13, 2025 | 5,930 | 5,760 | 5,760 | 5,930 | 5,750 | 39,185 |
| November 12, 2025 | 5,830 | 5,730 | 5,730 | 5,910 | 5,640 | 57,533 |
| November 11, 2025 | 5,840 | 5,790 | 5,790 | 5,990 | 5,750 | 54,502 |
| November 10, 2025 | 5,720 | 5,840 | 5,840 | 5,990 | 5,690 | 47,699 |
| November 07, 2025 | 5,650 | 5,730 | 5,730 | 5,980 | 5,590 | 53,512 |
| November 06, 2025 | 5,840 | 5,650 | 5,650 | 5,870 | 5,640 | 34,910 |
| November 05, 2025 | 5,870 | 5,830 | 5,830 | 5,940 | 5,710 | 65,124 |
| November 04, 2025 | 5,700 | 5,870 | 5,870 | 5,960 | 5,630 | 49,405 |
| November 03, 2025 | 5,700 | 5,700 | 5,700 | 5,780 | 5,650 | 37,650 |
| October 31, 2025 | 5,630 | 5,740 | 5,740 | 5,750 | 5,590 | 27,177 |
| October 30, 2025 | 5,660 | 5,650 | 5,650 | 5,720 | 5,590 | 19,096 |
| October 29, 2025 | 5,730 | 5,660 | 5,660 | 5,770 | 5,630 | 40,215 |
| October 28, 2025 | 5,690 | 5,790 | 5,790 | 5,790 | 5,630 | 34,765 |
| October 27, 2025 | 5,620 | 5,690 | 5,690 | 5,800 | 5,520 | 47,075 |
| October 24, 2025 | 5,620 | 5,580 | 5,580 | 5,660 | 5,540 | 23,553 |
| October 23, 2025 | 5,650 | 5,560 | 5,560 | 5,730 | 5,560 | 29,097 |
| October 22, 2025 | 5,550 | 5,640 | 5,640 | 5,700 | 5,430 | 35,331 |
| October 21, 2025 | 5,490 | 5,530 | 5,530 | 5,540 | 5,400 | 32,911 |
| October 20, 2025 | 5,520 | 5,490 | 5,490 | 5,560 | 5,440 | 19,280 |
| October 17, 2025 | 5,690 | 5,520 | 5,520 | 5,780 | 5,500 | 28,449 |
| October 16, 2025 | 5,580 | 5,690 | 5,690 | 5,720 | 5,580 | 25,237 |
| October 15, 2025 | 5,540 | 5,620 | 5,620 | 5,690 | 5,510 | 31,492 |
| October 14, 2025 | 5,530 | 5,500 | 5,500 | 5,530 | 5,390 | 42,203 |
| October 13, 2025 | 5,410 | 5,520 | 5,520 | 5,590 | 5,400 | 35,108 |
| October 10, 2025 | 5,520 | 5,580 | 5,580 | 5,630 | 5,350 | 61,097 |
| October 02, 2025 | 5,470 | 5,510 | 5,510 | 5,570 | 5,380 | 21,994 |
| October 01, 2025 | 5,470 | 5,510 | 5,510 | 5,540 | 5,450 | 20,373 |
| September 30, 2025 | 5,540 | 5,470 | 5,470 | 5,580 | 5,460 | 29,395 |
| September 29, 2025 | 5,550 | 5,580 | 5,580 | 5,660 | 5,340 | 32,155 |
| September 26, 2025 | 5,610 | 5,490 | 5,490 | 5,610 | 5,420 | 29,147 |
| September 25, 2025 | 5,580 | 5,610 | 5,610 | 5,690 | 5,540 | 14,702 |
| September 24, 2025 | 5,670 | 5,620 | 5,620 | 5,700 | 5,490 | 81,961 |
| September 23, 2025 | 5,580 | 5,670 | 5,670 | 5,720 | 5,540 | 25,071 |
| September 22, 2025 | 5,750 | 5,630 | 5,630 | 5,820 | 5,570 | 68,130 |
| September 19, 2025 | 5,850 | 5,750 | 5,750 | 5,850 | 5,650 | 68,111 |
| September 18, 2025 | 5,800 | 5,860 | 5,860 | 5,960 | 5,740 | 74,274 |
| September 17, 2025 | 5,820 | 5,790 | 5,790 | 5,970 | 5,730 | 41,896 |
| September 16, 2025 | 5,730 | 5,800 | 5,800 | 6,100 | 5,730 | 86,207 |
| September 15, 2025 | 5,640 | 5,840 | 5,840 | 5,850 | 5,490 | 82,440 |
| September 12, 2025 | 5,410 | 5,550 | 5,550 | 5,850 | 5,370 | 197,260 |
| September 11, 2025 | 5,410 | 5,420 | 5,420 | 5,520 | 5,360 | 46,124 |
| September 10, 2025 | 5,390 | 5,410 | 5,410 | 5,470 | 5,340 | 29,031 |
| September 09, 2025 | 5,380 | 5,340 | 5,340 | 5,440 | 5,330 | 17,471 |
| September 08, 2025 | 5,460 | 5,380 | 5,380 | 5,520 | 5,380 | 24,031 |
| September 05, 2025 | 5,320 | 5,440 | 5,440 | 5,500 | 5,270 | 40,455 |