4,550.00
-40(-0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,620 | 4,590 | 4,590 | 4,620 | 4,550 | 146,339 |
| December 03, 2025 | 4,610 | 4,620 | 4,620 | 4,665 | 4,570 | 181,530 |
| December 02, 2025 | 4,680 | 4,610 | 4,610 | 4,685 | 4,590 | 259,866 |
| December 01, 2025 | 4,665 | 4,675 | 4,675 | 4,730 | 4,635 | 191,058 |
| November 28, 2025 | 4,720 | 4,665 | 4,665 | 4,750 | 4,635 | 312,588 |
| November 27, 2025 | 4,710 | 4,720 | 4,720 | 4,815 | 4,620 | 613,426 |
| November 26, 2025 | 4,600 | 4,685 | 4,685 | 4,817 | 4,495 | 1.17M |
| November 25, 2025 | 4,320 | 4,485 | 4,485 | 4,560 | 4,320 | 830,286 |
| November 24, 2025 | 4,340 | 4,320 | 4,320 | 4,365 | 4,260 | 555,771 |
| November 21, 2025 | 4,135 | 4,160 | 4,160 | 4,200 | 4,095 | 58,298 |
| November 20, 2025 | 4,150 | 4,185 | 4,185 | 4,195 | 4,150 | 36,490 |
| November 19, 2025 | 4,200 | 4,150 | 4,150 | 4,200 | 4,105 | 42,854 |
| November 18, 2025 | 4,240 | 4,170 | 4,170 | 4,250 | 4,145 | 77,576 |
| November 17, 2025 | 4,120 | 4,250 | 4,250 | 4,270 | 4,100 | 178,257 |
| November 14, 2025 | 4,095 | 4,080 | 4,080 | 4,110 | 4,025 | 21,529 |
| November 13, 2025 | 4,075 | 4,095 | 4,095 | 4,120 | 4,040 | 22,143 |
| November 12, 2025 | 3,990 | 4,075 | 4,075 | 4,075 | 3,990 | 31,300 |
| November 11, 2025 | 4,030 | 4,000 | 4,000 | 4,065 | 3,990 | 31,816 |
| November 10, 2025 | 3,920 | 4,030 | 4,030 | 4,035 | 3,900 | 59,275 |
| November 07, 2025 | 3,915 | 3,920 | 3,920 | 3,950 | 3,825 | 101,780 |
| November 06, 2025 | 3,930 | 3,940 | 3,940 | 3,970 | 3,880 | 82,248 |
| November 05, 2025 | 4,035 | 3,945 | 3,945 | 4,035 | 3,890 | 105,133 |
| November 04, 2025 | 4,000 | 4,040 | 4,040 | 4,085 | 3,965 | 73,550 |
| November 03, 2025 | 4,050 | 4,000 | 4,000 | 4,050 | 3,980 | 89,961 |
| October 31, 2025 | 3,990 | 4,000 | 4,000 | 4,035 | 3,935 | 139,469 |
| October 30, 2025 | 4,175 | 4,000 | 4,000 | 4,175 | 3,995 | 227,938 |
| October 29, 2025 | 4,200 | 4,175 | 4,175 | 4,225 | 4,145 | 87,575 |
| October 28, 2025 | 4,205 | 4,200 | 4,200 | 4,230 | 4,160 | 89,769 |
| October 27, 2025 | 4,200 | 4,215 | 4,215 | 4,245 | 4,155 | 88,533 |
| October 24, 2025 | 4,125 | 4,170 | 4,170 | 4,180 | 4,105 | 96,305 |
| October 23, 2025 | 4,140 | 4,130 | 4,130 | 4,190 | 4,110 | 71,985 |
| October 22, 2025 | 4,100 | 4,135 | 4,135 | 4,140 | 4,040 | 55,777 |
| October 21, 2025 | 4,100 | 4,080 | 4,080 | 4,150 | 4,060 | 103,426 |
| October 20, 2025 | 4,090 | 4,115 | 4,115 | 4,120 | 4,035 | 50,075 |
| October 17, 2025 | 4,100 | 4,090 | 4,090 | 4,135 | 4,040 | 97,799 |
| October 16, 2025 | 4,105 | 4,100 | 4,100 | 4,165 | 4,095 | 83,444 |
| October 15, 2025 | 4,050 | 4,100 | 4,100 | 4,135 | 4,040 | 76,970 |
| October 14, 2025 | 4,080 | 4,040 | 4,040 | 4,150 | 4,025 | 104,032 |
| October 13, 2025 | 4,140 | 4,075 | 4,075 | 4,170 | 4,045 | 184,753 |
| October 10, 2025 | 4,245 | 4,175 | 4,175 | 4,260 | 4,075 | 86,395 |
| October 02, 2025 | 4,200 | 4,245 | 4,245 | 4,250 | 4,185 | 41,049 |
| October 01, 2025 | 4,200 | 4,190 | 4,190 | 4,240 | 4,145 | 117,635 |
| September 30, 2025 | 4,220 | 4,195 | 4,195 | 4,250 | 4,195 | 46,853 |
| September 29, 2025 | 4,135 | 4,195 | 4,195 | 4,210 | 4,135 | 47,837 |
| September 26, 2025 | 4,170 | 4,145 | 4,145 | 4,190 | 4,120 | 65,175 |
| September 25, 2025 | 4,200 | 4,190 | 4,190 | 4,220 | 4,165 | 32,995 |
| September 24, 2025 | 4,195 | 4,200 | 4,200 | 4,220 | 4,160 | 47,112 |
| September 23, 2025 | 4,250 | 4,185 | 4,185 | 4,255 | 4,165 | 86,538 |
| September 22, 2025 | 4,220 | 4,240 | 4,240 | 4,260 | 4,190 | 62,573 |
| September 19, 2025 | 4,220 | 4,245 | 4,245 | 4,255 | 4,175 | 57,529 |
| September 18, 2025 | 4,235 | 4,190 | 4,190 | 4,255 | 4,175 | 106,735 |
| September 17, 2025 | 4,285 | 4,220 | 4,220 | 4,285 | 4,170 | 108,618 |
| September 16, 2025 | 4,365 | 4,285 | 4,285 | 4,365 | 4,270 | 69,076 |
| September 15, 2025 | 4,420 | 4,365 | 4,365 | 4,430 | 4,320 | 100,768 |
| September 12, 2025 | 4,315 | 4,355 | 4,355 | 4,360 | 4,285 | 89,957 |
| September 11, 2025 | 4,270 | 4,315 | 4,315 | 4,330 | 4,265 | 52,873 |
| September 10, 2025 | 4,300 | 4,270 | 4,270 | 4,325 | 4,250 | 132,780 |
| September 09, 2025 | 4,210 | 4,310 | 4,310 | 4,330 | 4,200 | 119,212 |
| September 08, 2025 | 4,170 | 4,230 | 4,230 | 4,245 | 4,160 | 78,192 |
| September 05, 2025 | 4,155 | 4,160 | 4,160 | 4,180 | 4,120 | 19,077 |