3,845.00
-15(-0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,910 | 3,860 | 3,860 | 3,910 | 3,830 | 33,684 |
| December 03, 2025 | 3,870 | 3,880 | 3,880 | 3,890 | 3,820 | 37,930 |
| December 02, 2025 | 3,880 | 3,870 | 3,870 | 3,880 | 3,795 | 55,417 |
| December 01, 2025 | 3,850 | 3,840 | 3,840 | 3,885 | 3,835 | 46,888 |
| November 28, 2025 | 3,840 | 3,840 | 3,840 | 3,850 | 3,775 | 59,532 |
| November 27, 2025 | 3,845 | 3,815 | 3,815 | 3,845 | 3,780 | 62,536 |
| November 26, 2025 | 3,795 | 3,805 | 3,805 | 3,820 | 3,770 | 56,107 |
| November 25, 2025 | 3,845 | 3,800 | 3,800 | 3,885 | 3,765 | 88,691 |
| November 24, 2025 | 3,870 | 3,845 | 3,845 | 3,910 | 3,795 | 134,026 |
| November 21, 2025 | 3,865 | 3,845 | 3,845 | 3,875 | 3,815 | 35,325 |
| November 20, 2025 | 3,805 | 3,905 | 3,905 | 3,925 | 3,805 | 46,731 |
| November 19, 2025 | 3,760 | 3,795 | 3,795 | 3,840 | 3,745 | 29,712 |
| November 18, 2025 | 3,885 | 3,760 | 3,760 | 3,910 | 3,760 | 95,530 |
| November 17, 2025 | 3,835 | 3,890 | 3,890 | 3,895 | 3,805 | 53,718 |
| November 14, 2025 | 3,890 | 3,835 | 3,835 | 3,890 | 3,825 | 45,378 |
| November 13, 2025 | 3,860 | 3,895 | 3,895 | 3,925 | 3,860 | 38,571 |
| November 12, 2025 | 3,780 | 3,890 | 3,890 | 3,890 | 3,720 | 80,272 |
| November 11, 2025 | 3,800 | 3,800 | 3,800 | 3,855 | 3,770 | 51,471 |
| November 10, 2025 | 3,740 | 3,795 | 3,795 | 3,810 | 3,720 | 44,897 |
| November 07, 2025 | 3,745 | 3,710 | 3,710 | 3,770 | 3,665 | 60,631 |
| November 06, 2025 | 3,705 | 3,745 | 3,745 | 3,765 | 3,665 | 47,308 |
| November 05, 2025 | 3,705 | 3,700 | 3,700 | 3,735 | 3,610 | 67,977 |
| November 04, 2025 | 3,730 | 3,715 | 3,715 | 3,790 | 3,690 | 98,395 |
| November 03, 2025 | 3,815 | 3,730 | 3,730 | 3,815 | 3,730 | 71,356 |
| October 31, 2025 | 3,800 | 3,815 | 3,815 | 3,860 | 3,785 | 22,592 |
| October 30, 2025 | 3,855 | 3,815 | 3,815 | 3,890 | 3,765 | 113,609 |
| October 29, 2025 | 3,905 | 3,855 | 3,855 | 3,925 | 3,850 | 48,006 |
| October 28, 2025 | 3,865 | 3,905 | 3,905 | 3,950 | 3,860 | 59,102 |
| October 27, 2025 | 3,875 | 3,865 | 3,865 | 3,875 | 3,835 | 60,180 |
| October 24, 2025 | 3,880 | 3,875 | 3,875 | 3,880 | 3,825 | 57,273 |
| October 23, 2025 | 3,890 | 3,880 | 3,880 | 3,925 | 3,855 | 48,102 |
| October 22, 2025 | 3,845 | 3,890 | 3,890 | 3,895 | 3,785 | 54,483 |
| October 21, 2025 | 3,830 | 3,845 | 3,845 | 3,935 | 3,830 | 81,554 |
| October 20, 2025 | 3,815 | 3,845 | 3,845 | 3,875 | 3,780 | 39,226 |
| October 17, 2025 | 3,915 | 3,825 | 3,825 | 3,930 | 3,630 | 77,798 |
| October 16, 2025 | 3,940 | 3,905 | 3,905 | 3,970 | 3,905 | 52,030 |
| October 15, 2025 | 3,850 | 3,930 | 3,930 | 3,960 | 3,850 | 30,721 |
| October 14, 2025 | 3,895 | 3,880 | 3,880 | 4,035 | 3,630 | 101,990 |
| October 13, 2025 | 3,810 | 3,820 | 3,820 | 3,880 | 3,720 | 68,888 |
| October 10, 2025 | 3,885 | 3,810 | 3,810 | 3,935 | 3,810 | 95,598 |
| October 02, 2025 | 3,990 | 3,900 | 3,900 | 4,090 | 3,870 | 128,831 |
| October 01, 2025 | 4,055 | 3,915 | 3,915 | 4,055 | 3,910 | 68,309 |
| September 30, 2025 | 4,005 | 4,000 | 4,000 | 4,065 | 3,970 | 68,302 |
| September 29, 2025 | 4,005 | 4,005 | 4,005 | 4,155 | 4,000 | 51,135 |
| September 26, 2025 | 4,125 | 4,010 | 4,010 | 4,185 | 3,980 | 124,756 |
| September 25, 2025 | 4,160 | 4,155 | 4,155 | 4,185 | 4,110 | 43,998 |
| September 24, 2025 | 4,220 | 4,160 | 4,160 | 4,220 | 4,125 | 47,157 |
| September 23, 2025 | 4,270 | 4,220 | 4,220 | 4,320 | 4,205 | 90,817 |
| September 22, 2025 | 4,350 | 4,290 | 4,290 | 4,460 | 4,265 | 294,892 |
| September 19, 2025 | 4,150 | 4,195 | 4,195 | 4,200 | 4,090 | 74,702 |
| September 18, 2025 | 4,150 | 4,150 | 4,150 | 4,165 | 4,100 | 53,110 |
| September 17, 2025 | 4,100 | 4,115 | 4,115 | 4,145 | 4,050 | 44,899 |
| September 16, 2025 | 4,160 | 4,100 | 4,100 | 4,160 | 4,050 | 82,934 |
| September 15, 2025 | 4,035 | 4,160 | 4,160 | 4,200 | 4,035 | 126,161 |
| September 12, 2025 | 4,015 | 4,035 | 4,035 | 4,040 | 3,960 | 108,052 |
| September 11, 2025 | 4,055 | 3,995 | 3,995 | 4,065 | 3,995 | 55,199 |
| September 10, 2025 | 4,040 | 4,055 | 4,055 | 4,080 | 3,990 | 57,728 |
| September 09, 2025 | 3,990 | 4,010 | 4,010 | 4,020 | 3,975 | 35,892 |
| September 08, 2025 | 3,975 | 3,980 | 3,980 | 4,010 | 3,930 | 30,996 |
| September 05, 2025 | 4,005 | 3,975 | 3,975 | 4,005 | 3,940 | 25,837 |