42,950.00
+3400(+8.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 40,300 | 39,550 | 39,550 | 40,350 | 38,600 | 134,618 |
| December 03, 2025 | 40,900 | 39,650 | 39,650 | 40,950 | 39,050 | 180,018 |
| December 02, 2025 | 39,100 | 40,300 | 40,300 | 40,350 | 38,300 | 140,003 |
| December 01, 2025 | 38,500 | 39,200 | 39,200 | 39,300 | 37,700 | 143,466 |
| November 28, 2025 | 38,000 | 38,050 | 38,050 | 38,350 | 37,450 | 103,542 |
| November 27, 2025 | 38,450 | 37,600 | 37,600 | 38,700 | 37,500 | 138,685 |
| November 26, 2025 | 37,400 | 37,850 | 37,850 | 38,250 | 36,650 | 83,181 |
| November 25, 2025 | 38,000 | 37,300 | 37,300 | 38,300 | 36,600 | 100,783 |
| November 24, 2025 | 38,250 | 37,150 | 37,150 | 38,550 | 36,100 | 312,646 |
| November 21, 2025 | 38,350 | 38,050 | 38,050 | 38,350 | 37,000 | 112,824 |
| November 20, 2025 | 39,950 | 39,900 | 39,900 | 40,600 | 39,600 | 61,985 |
| November 19, 2025 | 40,250 | 39,150 | 39,150 | 40,300 | 38,100 | 90,932 |
| November 18, 2025 | 40,700 | 39,850 | 39,850 | 41,400 | 39,550 | 102,590 |
| November 17, 2025 | 41,000 | 41,600 | 41,600 | 42,100 | 39,400 | 137,635 |
| November 14, 2025 | 40,900 | 40,300 | 40,300 | 41,350 | 40,000 | 114,589 |
| November 13, 2025 | 42,000 | 42,250 | 42,250 | 42,350 | 41,200 | 126,423 |
| November 12, 2025 | 42,900 | 41,700 | 41,700 | 43,350 | 41,050 | 110,440 |
| November 11, 2025 | 43,750 | 42,550 | 42,550 | 43,750 | 41,600 | 134,963 |
| November 10, 2025 | 41,300 | 42,850 | 42,850 | 43,100 | 40,500 | 182,967 |
| November 07, 2025 | 40,150 | 41,100 | 41,100 | 42,350 | 40,150 | 242,872 |
| November 06, 2025 | 45,550 | 41,900 | 41,900 | 45,700 | 41,350 | 320,523 |
| November 05, 2025 | 46,850 | 44,250 | 44,250 | 46,950 | 43,550 | 386,432 |
| November 04, 2025 | 50,100 | 48,100 | 48,100 | 50,500 | 47,750 | 251,879 |
| November 03, 2025 | 53,700 | 49,800 | 49,800 | 54,300 | 49,550 | 435,268 |
| October 31, 2025 | 54,800 | 54,300 | 54,300 | 56,500 | 53,600 | 329,818 |
| October 30, 2025 | 55,300 | 53,600 | 53,600 | 60,500 | 53,300 | 768,623 |
| October 29, 2025 | 52,300 | 55,900 | 55,900 | 56,400 | 51,100 | 671,770 |
| October 28, 2025 | 51,500 | 51,100 | 51,100 | 51,600 | 50,300 | 88,829 |
| October 27, 2025 | 51,900 | 51,200 | 51,200 | 53,000 | 51,100 | 121,664 |
| October 24, 2025 | 50,700 | 51,100 | 51,100 | 51,400 | 49,600 | 147,875 |
| October 23, 2025 | 50,200 | 50,100 | 50,100 | 51,500 | 49,600 | 231,205 |
| October 22, 2025 | 49,500 | 49,200 | 49,200 | 49,550 | 47,400 | 148,267 |
| October 21, 2025 | 50,600 | 49,000 | 49,000 | 50,700 | 48,300 | 215,391 |
| October 20, 2025 | 49,700 | 49,000 | 49,000 | 51,000 | 48,250 | 244,752 |
| October 17, 2025 | 50,400 | 47,400 | 47,400 | 50,700 | 47,300 | 383,673 |
| October 16, 2025 | 56,000 | 49,950 | 49,950 | 56,000 | 49,550 | 443,239 |
| October 15, 2025 | 53,000 | 55,600 | 55,600 | 55,600 | 52,500 | 198,160 |
| October 14, 2025 | 56,600 | 52,200 | 52,200 | 56,600 | 51,000 | 323,193 |
| October 13, 2025 | 54,500 | 55,400 | 55,400 | 57,400 | 54,200 | 254,147 |
| October 10, 2025 | 53,500 | 56,000 | 56,000 | 56,200 | 51,700 | 208,298 |
| October 02, 2025 | 54,300 | 53,200 | 53,200 | 54,500 | 52,200 | 232,478 |
| October 01, 2025 | 54,200 | 54,800 | 54,800 | 55,400 | 53,500 | 155,387 |
| September 30, 2025 | 54,000 | 54,400 | 54,400 | 55,900 | 52,600 | 114,157 |
| September 29, 2025 | 52,200 | 53,300 | 53,300 | 53,800 | 50,500 | 136,148 |
| September 26, 2025 | 54,000 | 52,300 | 52,300 | 54,200 | 51,700 | 126,865 |
| September 25, 2025 | 57,000 | 53,900 | 53,900 | 57,000 | 53,000 | 157,841 |
| September 24, 2025 | 56,700 | 55,800 | 55,800 | 57,800 | 55,600 | 186,921 |
| September 23, 2025 | 55,400 | 55,600 | 55,600 | 57,900 | 54,200 | 177,212 |
| September 22, 2025 | 56,900 | 54,900 | 54,900 | 57,400 | 53,800 | 196,655 |
| September 19, 2025 | 56,000 | 55,000 | 55,000 | 56,400 | 54,000 | 168,909 |
| September 18, 2025 | 57,800 | 56,200 | 56,200 | 58,100 | 55,300 | 223,647 |
| September 17, 2025 | 60,600 | 57,500 | 57,500 | 60,600 | 57,400 | 116,129 |
| September 16, 2025 | 59,800 | 59,700 | 59,700 | 60,800 | 59,300 | 174,622 |
| September 15, 2025 | 58,900 | 59,400 | 59,400 | 59,400 | 57,100 | 205,179 |
| September 12, 2025 | 63,000 | 59,800 | 59,800 | 63,100 | 59,500 | 308,274 |
| September 11, 2025 | 62,400 | 64,100 | 64,100 | 67,900 | 61,400 | 502,499 |
| September 10, 2025 | 60,300 | 61,400 | 61,400 | 61,700 | 59,700 | 143,482 |
| September 09, 2025 | 60,200 | 60,100 | 60,100 | 61,400 | 58,500 | 168,967 |
| September 08, 2025 | 59,600 | 59,900 | 59,900 | 60,500 | 58,000 | 199,403 |
| September 05, 2025 | 60,800 | 60,500 | 60,500 | 62,200 | 59,900 | 149,292 |
