5,925.00
+55(+0.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,860 | 5,870 | 5,870 | 5,890 | 5,850 | 5,363 |
| December 03, 2025 | 5,805 | 5,830 | 5,830 | 5,830 | 5,805 | 9,356 |
| December 02, 2025 | 5,740 | 5,730 | 5,730 | 5,755 | 5,715 | 4,561 |
| December 01, 2025 | 5,780 | 5,790 | 5,790 | 5,795 | 5,745 | 13,861 |
| November 28, 2025 | 5,720 | 5,720 | 5,720 | 5,720 | 5,695 | 2,293 |
| November 27, 2025 | 5,740 | 5,720 | 5,720 | 5,750 | 5,710 | 3,558 |
| November 26, 2025 | 5,645 | 5,630 | 5,630 | 5,650 | 5,590 | 4,505 |
| November 25, 2025 | 5,625 | 5,620 | 5,620 | 5,640 | 5,615 | 1,750 |
| November 24, 2025 | 5,610 | 5,610 | 5,610 | 5,615 | 5,585 | 6,604 |
| November 21, 2025 | 5,590 | 5,595 | 5,595 | 5,595 | 5,565 | 5,344 |
| November 20, 2025 | 5,695 | 5,690 | 5,690 | 5,730 | 5,675 | 4,024 |
| November 19, 2025 | 5,655 | 5,680 | 5,680 | 5,685 | 5,655 | 2,254 |
| November 18, 2025 | 5,635 | 5,665 | 5,665 | 5,670 | 5,635 | 12,900 |
| November 17, 2025 | 5,650 | 5,680 | 5,680 | 5,680 | 5,650 | 10,132 |
| November 14, 2025 | 5,655 | 5,630 | 5,630 | 5,685 | 5,620 | 11,463 |
| November 13, 2025 | 5,735 | 5,725 | 5,725 | 5,755 | 5,715 | 16,497 |
| November 12, 2025 | 5,730 | 5,775 | 5,775 | 6,195 | 5,730 | 10,237 |
| November 11, 2025 | 5,605 | 5,645 | 5,645 | 5,675 | 5,605 | 10,657 |
| November 10, 2025 | 5,555 | 5,560 | 5,560 | 5,585 | 5,555 | 5,682 |
| November 07, 2025 | 5,475 | 5,515 | 5,515 | 5,515 | 5,460 | 8,647 |
| November 06, 2025 | 5,455 | 5,485 | 5,485 | 5,485 | 5,455 | 5,730 |
| November 05, 2025 | 5,310 | 5,375 | 5,375 | 5,450 | 5,030 | 5,473 |
| November 04, 2025 | 5,335 | 5,395 | 5,395 | 5,400 | 5,335 | 10,373 |
| November 03, 2025 | 5,300 | 5,310 | 5,310 | 5,310 | 5,285 | 10,459 |
| October 31, 2025 | 5,320 | 5,260 | 5,260 | 5,320 | 5,260 | 6,019 |
| October 30, 2025 | 5,280 | 5,280 | 5,280 | 5,290 | 5,265 | 4,234 |
| October 29, 2025 | 5,310 | 5,315 | 5,270 | 5,335 | 5,310 | 4,538 |
| October 28, 2025 | 5,250 | 5,265 | 5,220.42 | 5,280 | 5,245 | 10,915 |
| October 27, 2025 | 5,220 | 5,170 | 5,126.23 | 5,220 | 5,162 | 5,856 |
| October 24, 2025 | 5,220 | 5,195 | 5,195 | 5,220 | 5,175 | 3,598 |
| October 23, 2025 | 5,080 | 5,155 | 5,155 | 5,165 | 5,080 | 11,234 |
| October 22, 2025 | 5,080 | 5,070 | 5,070 | 5,080 | 5,035 | 5,107 |
| October 21, 2025 | 5,095 | 5,140 | 5,140 | 5,140 | 5,095 | 10,786 |
| October 20, 2025 | 5,050 | 5,070 | 5,070 | 5,080 | 5,050 | 4,429 |
| October 17, 2025 | 5,005 | 5,040 | 5,040 | 5,050 | 5,005 | 6,362 |
| October 16, 2025 | 4,990 | 5,005 | 5,005 | 5,035 | 4,990 | 4,631 |
| October 15, 2025 | 5,000 | 4,980 | 4,980 | 5,000 | 4,980 | 1,386 |
| October 14, 2025 | 4,985 | 5,020 | 5,020 | 5,020 | 4,982 | 11,290 |
| October 13, 2025 | 4,975 | 4,985 | 4,985 | 5,000 | 4,965 | 3,275 |
| October 10, 2025 | 4,995 | 5,005 | 5,005 | 5,035 | 4,985 | 11,733 |
| October 02, 2025 | 4,995 | 4,980 | 4,980 | 5,010 | 4,970 | 9,090 |
| October 01, 2025 | 5,035 | 5,045 | 5,045 | 5,045 | 5,035 | 4,432 |
| September 30, 2025 | 4,990 | 5,055 | 5,055 | 5,060 | 4,990 | 7,858 |
| September 29, 2025 | 5,045 | 5,015 | 5,015 | 5,055 | 5,015 | 8,051 |
| September 26, 2025 | 5,040 | 5,075 | 5,075 | 5,075 | 5,040 | 3,209 |
| September 25, 2025 | 5,040 | 5,080 | 5,080 | 5,080 | 5,040 | 7,998 |
| September 24, 2025 | 5,085 | 5,075 | 5,075 | 5,110 | 5,075 | 22,531 |
| September 23, 2025 | 4,965 | 4,985 | 4,985 | 5,010 | 4,965 | 5,653 |
| September 22, 2025 | 4,915 | 4,955 | 4,955 | 4,975 | 4,915 | 2,264 |
| September 19, 2025 | 4,950 | 4,950 | 4,950 | 4,950 | 4,925 | 3,508 |
| September 18, 2025 | 4,930 | 4,960 | 4,960 | 4,960 | 4,930 | 2,289 |
| September 17, 2025 | 4,905 | 4,915 | 4,915 | 4,935 | 4,905 | 2,130 |
| September 16, 2025 | 4,915 | 4,930 | 4,930 | 4,945 | 4,915 | 8,123 |
| September 15, 2025 | 4,930 | 4,890 | 4,890 | 4,930 | 4,890 | 1,812 |
| September 12, 2025 | 4,900 | 4,910 | 4,910 | 4,930 | 4,900 | 4,943 |
| September 11, 2025 | 4,855 | 4,880 | 4,880 | 4,880 | 4,855 | 3,721 |
| September 10, 2025 | 4,805 | 4,830 | 4,830 | 4,830 | 4,805 | 2,753 |
| September 09, 2025 | 4,830 | 4,835 | 4,835 | 4,860 | 4,830 | 3,663 |
| September 08, 2025 | 4,875 | 4,905 | 4,905 | 4,910 | 4,875 | 10,851 |
| September 05, 2025 | 4,790 | 4,840 | 4,840 | 4,845 | 4,790 | 7,350 |
