3,360.00
-10(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,370 | 3,370 | 3,370 | 3,395 | 3,340 | 47,838 |
| December 03, 2025 | 3,330 | 3,370 | 3,370 | 3,385 | 3,330 | 103,835 |
| December 02, 2025 | 3,315 | 3,325 | 3,325 | 3,350 | 3,315 | 41,597 |
| December 01, 2025 | 3,340 | 3,330 | 3,330 | 3,360 | 3,295 | 53,295 |
| November 28, 2025 | 3,310 | 3,340 | 3,340 | 3,350 | 3,290 | 40,022 |
| November 27, 2025 | 3,310 | 3,310 | 3,310 | 3,325 | 3,280 | 31,154 |
| November 26, 2025 | 3,280 | 3,295 | 3,295 | 3,315 | 3,270 | 56,634 |
| November 25, 2025 | 3,240 | 3,275 | 3,275 | 3,275 | 3,240 | 34,062 |
| November 24, 2025 | 3,290 | 3,265 | 3,265 | 3,295 | 3,245 | 15,420 |
| November 21, 2025 | 3,270 | 3,280 | 3,280 | 3,290 | 3,235 | 41,912 |
| November 20, 2025 | 3,255 | 3,305 | 3,305 | 3,310 | 3,250 | 94,027 |
| November 19, 2025 | 3,220 | 3,250 | 3,250 | 3,260 | 3,200 | 93,195 |
| November 18, 2025 | 3,265 | 3,225 | 3,225 | 3,270 | 3,225 | 41,924 |
| November 17, 2025 | 3,275 | 3,275 | 3,275 | 3,280 | 3,240 | 29,797 |
| November 14, 2025 | 3,280 | 3,275 | 3,275 | 3,285 | 3,250 | 54,720 |
| November 13, 2025 | 3,260 | 3,285 | 3,285 | 3,290 | 3,255 | 31,733 |
| November 12, 2025 | 3,240 | 3,265 | 3,265 | 3,265 | 3,205 | 95,440 |
| November 11, 2025 | 3,230 | 3,220 | 3,220 | 3,250 | 3,205 | 30,801 |
| November 10, 2025 | 3,200 | 3,230 | 3,230 | 3,240 | 3,165 | 76,220 |
| November 07, 2025 | 3,190 | 3,190 | 3,190 | 3,190 | 3,155 | 56,785 |
| November 06, 2025 | 3,180 | 3,190 | 3,190 | 3,200 | 3,155 | 53,356 |
| November 05, 2025 | 3,175 | 3,180 | 3,180 | 3,180 | 3,105 | 129,883 |
| November 04, 2025 | 3,210 | 3,185 | 3,185 | 3,220 | 3,155 | 82,019 |
| November 03, 2025 | 3,230 | 3,190 | 3,190 | 3,255 | 3,190 | 109,045 |
| October 31, 2025 | 3,230 | 3,245 | 3,245 | 3,250 | 3,230 | 33,469 |
| October 30, 2025 | 3,270 | 3,250 | 3,250 | 3,270 | 3,225 | 68,950 |
| October 29, 2025 | 3,275 | 3,285 | 3,285 | 3,285 | 3,260 | 31,095 |
| October 28, 2025 | 3,265 | 3,280 | 3,280 | 3,285 | 3,255 | 45,617 |
| October 27, 2025 | 3,255 | 3,265 | 3,265 | 3,270 | 3,245 | 51,572 |
| October 24, 2025 | 3,265 | 3,255 | 3,255 | 3,265 | 3,240 | 65,014 |
| October 23, 2025 | 3,270 | 3,260 | 3,260 | 3,275 | 3,245 | 23,749 |
| October 22, 2025 | 3,265 | 3,265 | 3,265 | 3,270 | 3,225 | 65,199 |
| October 21, 2025 | 3,260 | 3,255 | 3,255 | 3,275 | 3,225 | 69,541 |
| October 20, 2025 | 3,245 | 3,250 | 3,250 | 3,255 | 3,220 | 38,820 |
| October 17, 2025 | 3,245 | 3,235 | 3,235 | 3,245 | 3,220 | 42,721 |
| October 16, 2025 | 3,250 | 3,245 | 3,245 | 3,255 | 3,235 | 34,904 |
| October 15, 2025 | 3,250 | 3,245 | 3,245 | 3,250 | 3,225 | 42,605 |
| October 14, 2025 | 3,245 | 3,240 | 3,240 | 3,260 | 3,220 | 137,736 |
| October 13, 2025 | 3,180 | 3,240 | 3,240 | 3,250 | 3,180 | 103,828 |
| October 10, 2025 | 3,250 | 3,220 | 3,220 | 3,275 | 3,205 | 92,518 |
| October 02, 2025 | 3,245 | 3,240 | 3,240 | 3,245 | 3,195 | 62,514 |
| October 01, 2025 | 3,235 | 3,245 | 3,245 | 3,250 | 3,025 | 73,425 |
| September 30, 2025 | 3,250 | 3,235 | 3,235 | 3,250 | 3,200 | 68,403 |
| September 29, 2025 | 3,195 | 3,240 | 3,240 | 3,245 | 3,190 | 22,985 |
| September 26, 2025 | 3,220 | 3,200 | 3,200 | 3,220 | 3,185 | 65,323 |
| September 25, 2025 | 3,230 | 3,220 | 3,220 | 3,240 | 3,205 | 29,982 |
| September 24, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,210 | 44,846 |
| September 23, 2025 | 3,240 | 3,230 | 3,230 | 3,250 | 3,220 | 36,599 |
| September 22, 2025 | 3,220 | 3,240 | 3,240 | 3,250 | 3,220 | 79,703 |
| September 19, 2025 | 3,265 | 3,245 | 3,245 | 3,265 | 3,225 | 53,114 |
| September 18, 2025 | 3,245 | 3,245 | 3,245 | 3,260 | 3,215 | 51,505 |
| September 17, 2025 | 3,250 | 3,230 | 3,230 | 3,250 | 3,210 | 56,055 |
| September 16, 2025 | 3,260 | 3,250 | 3,250 | 3,260 | 3,225 | 44,942 |
| September 15, 2025 | 3,220 | 3,240 | 3,240 | 3,255 | 3,205 | 59,689 |
| September 12, 2025 | 3,250 | 3,240 | 3,240 | 3,265 | 3,210 | 38,576 |
| September 11, 2025 | 3,275 | 3,250 | 3,250 | 3,275 | 3,240 | 26,752 |
| September 10, 2025 | 3,250 | 3,270 | 3,270 | 3,270 | 3,235 | 39,574 |
| September 09, 2025 | 3,215 | 3,250 | 3,250 | 3,265 | 3,215 | 37,108 |
| September 08, 2025 | 3,230 | 3,250 | 3,250 | 3,250 | 3,210 | 19,214 |
| September 05, 2025 | 3,240 | 3,235 | 3,235 | 3,240 | 3,215 | 10,510 |