4,085.00
+140(+3.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,000 | 3,945 | 3,945 | 4,010 | 3,930 | 397,837 |
| December 03, 2025 | 3,940 | 3,990 | 3,990 | 3,995 | 3,880 | 529,601 |
| December 02, 2025 | 3,830 | 3,895 | 3,895 | 3,895 | 3,830 | 173,642 |
| December 01, 2025 | 3,910 | 3,825 | 3,825 | 3,940 | 3,820 | 275,621 |
| November 28, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,870 | 214,076 |
| November 27, 2025 | 3,900 | 3,885 | 3,885 | 3,935 | 3,850 | 293,067 |
| November 26, 2025 | 3,800 | 3,895 | 3,895 | 3,895 | 3,790 | 468,204 |
| November 25, 2025 | 3,805 | 3,745 | 3,745 | 3,835 | 3,725 | 173,143 |
| November 24, 2025 | 3,790 | 3,745 | 3,745 | 3,830 | 3,740 | 229,169 |
| November 21, 2025 | 3,755 | 3,750 | 3,750 | 3,765 | 3,705 | 266,749 |
| November 20, 2025 | 3,820 | 3,835 | 3,835 | 3,860 | 3,810 | 505,902 |
| November 19, 2025 | 3,775 | 3,765 | 3,765 | 3,805 | 3,695 | 309,245 |
| November 18, 2025 | 3,870 | 3,755 | 3,755 | 3,880 | 3,735 | 253,286 |
| November 17, 2025 | 3,870 | 3,890 | 3,890 | 3,895 | 3,825 | 197,018 |
| November 14, 2025 | 3,875 | 3,870 | 3,870 | 3,940 | 3,840 | 220,507 |
| November 13, 2025 | 3,900 | 3,960 | 3,960 | 3,960 | 3,885 | 250,086 |
| November 12, 2025 | 3,895 | 3,895 | 3,895 | 3,925 | 3,875 | 306,113 |
| November 11, 2025 | 3,920 | 3,900 | 3,900 | 3,950 | 3,865 | 243,722 |
| November 10, 2025 | 3,825 | 3,900 | 3,900 | 3,900 | 3,805 | 224,471 |
| November 07, 2025 | 3,870 | 3,825 | 3,825 | 3,900 | 3,755 | 387,395 |
| November 06, 2025 | 3,940 | 3,905 | 3,905 | 3,975 | 3,820 | 249,394 |
| November 05, 2025 | 3,990 | 3,900 | 3,900 | 4,010 | 3,815 | 485,757 |
| November 04, 2025 | 4,010 | 4,025 | 4,025 | 4,060 | 3,990 | 332,306 |
| November 03, 2025 | 4,065 | 4,050 | 4,050 | 4,070 | 4,005 | 467,702 |
| October 31, 2025 | 4,110 | 4,080 | 4,080 | 4,125 | 4,035 | 509,012 |
| October 30, 2025 | 4,200 | 4,110 | 4,110 | 4,230 | 4,095 | 441,672 |
| October 29, 2025 | 4,280 | 4,255 | 4,255 | 4,315 | 4,205 | 789,213 |
| October 28, 2025 | 4,195 | 4,160 | 4,160 | 4,225 | 4,125 | 414,352 |
| October 27, 2025 | 4,285 | 4,200 | 4,200 | 4,320 | 4,170 | 1.1M |
| October 24, 2025 | 4,090 | 4,185 | 4,185 | 4,205 | 4,020 | 629,325 |
| October 23, 2025 | 3,985 | 4,065 | 4,065 | 4,105 | 3,940 | 367,392 |
| October 22, 2025 | 3,980 | 4,035 | 4,035 | 4,035 | 3,915 | 773,733 |
| October 21, 2025 | 3,960 | 3,995 | 3,995 | 4,060 | 3,960 | 1.09M |
| October 20, 2025 | 3,915 | 3,905 | 3,905 | 3,925 | 3,860 | 418,644 |
| October 17, 2025 | 3,985 | 3,910 | 3,910 | 3,990 | 3,885 | 489,656 |
| October 16, 2025 | 4,085 | 4,020 | 4,020 | 4,090 | 4,005 | 440,501 |
| October 15, 2025 | 3,915 | 4,060 | 4,060 | 4,070 | 3,900 | 656,233 |
| October 14, 2025 | 3,910 | 3,900 | 3,900 | 3,955 | 3,850 | 431,266 |
| October 13, 2025 | 3,835 | 3,900 | 3,900 | 3,900 | 3,800 | 366,234 |
| October 10, 2025 | 3,815 | 3,895 | 3,895 | 3,910 | 3,800 | 320,597 |
| October 02, 2025 | 3,840 | 3,840 | 3,840 | 3,845 | 3,795 | 384,161 |
| October 01, 2025 | 3,800 | 3,815 | 3,815 | 3,865 | 3,800 | 929,260 |
| September 30, 2025 | 3,825 | 3,810 | 3,810 | 3,825 | 3,780 | 114,440 |
| September 29, 2025 | 3,800 | 3,830 | 3,830 | 3,830 | 3,800 | 177,725 |
| September 26, 2025 | 3,860 | 3,800 | 3,800 | 3,860 | 3,775 | 342,631 |
| September 25, 2025 | 3,905 | 3,865 | 3,865 | 3,910 | 3,855 | 369,425 |
| September 24, 2025 | 3,945 | 3,905 | 3,905 | 3,945 | 3,900 | 671,541 |
| September 23, 2025 | 3,920 | 3,935 | 3,935 | 3,950 | 3,890 | 193,253 |
| September 22, 2025 | 3,950 | 3,920 | 3,920 | 3,970 | 3,910 | 341,422 |
| September 19, 2025 | 3,975 | 3,935 | 3,935 | 3,980 | 3,915 | 639,310 |
| September 18, 2025 | 3,980 | 3,980 | 3,980 | 3,995 | 3,940 | 213,506 |
| September 17, 2025 | 4,045 | 3,980 | 3,980 | 4,050 | 3,975 | 337,012 |
| September 16, 2025 | 4,075 | 4,075 | 4,075 | 4,110 | 4,050 | 301,481 |
| September 15, 2025 | 4,065 | 4,075 | 4,075 | 4,075 | 4,035 | 346,513 |
| September 12, 2025 | 4,070 | 4,055 | 4,055 | 4,070 | 4,010 | 436,636 |
| September 11, 2025 | 4,090 | 4,090 | 4,090 | 4,105 | 4,065 | 488,973 |
| September 10, 2025 | 4,040 | 4,085 | 4,085 | 4,090 | 4,035 | 205,593 |
| September 09, 2025 | 4,065 | 4,050 | 4,050 | 4,065 | 4,025 | 157,236 |
| September 08, 2025 | 4,065 | 4,055 | 4,055 | 4,080 | 4,040 | 215,452 |
| September 05, 2025 | 4,025 | 4,015 | 4,015 | 4,025 | 3,990 | 156,025 |