2,870.00
-30(-1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,890 | 2,900 | 2,900 | 2,940 | 2,890 | 358,137 |
| December 03, 2025 | 2,920 | 2,885 | 2,885 | 2,935 | 2,880 | 581,547 |
| December 02, 2025 | 2,980 | 2,930 | 2,930 | 2,980 | 2,920 | 628,979 |
| December 01, 2025 | 2,935 | 2,995 | 2,995 | 3,015 | 2,935 | 448,625 |
| November 28, 2025 | 2,925 | 2,980 | 2,980 | 2,990 | 2,925 | 645,893 |
| November 27, 2025 | 2,935 | 2,945 | 2,945 | 2,950 | 2,900 | 1.02M |
| November 26, 2025 | 3,015 | 2,965 | 2,965 | 3,040 | 2,960 | 842,996 |
| November 25, 2025 | 2,960 | 3,045 | 3,045 | 3,065 | 2,960 | 1.75M |
| November 24, 2025 | 3,005 | 3,055 | 3,055 | 3,070 | 3,000 | 874,373 |
| November 21, 2025 | 3,050 | 3,065 | 3,065 | 3,080 | 3,035 | 1.53M |
| November 20, 2025 | 2,915 | 2,935 | 2,935 | 2,945 | 2,885 | 1.11M |
| November 19, 2025 | 2,995 | 3,000 | 3,000 | 3,060 | 2,970 | 2.61M |
| November 18, 2025 | 2,940 | 2,980 | 2,980 | 2,985 | 2,895 | 1.13M |
| November 17, 2025 | 2,890 | 2,885 | 2,885 | 2,915 | 2,875 | 917,407 |
| November 14, 2025 | 2,910 | 2,945 | 2,945 | 2,945 | 2,885 | 2.98M |
| November 13, 2025 | 2,850 | 2,820 | 2,820 | 2,855 | 2,807 | 461,986 |
| November 12, 2025 | 2,865 | 2,835 | 2,835 | 2,882 | 2,830 | 494,173 |
| November 11, 2025 | 2,850 | 2,865 | 2,865 | 2,890 | 2,800 | 1.37M |
| November 10, 2025 | 2,970 | 2,890 | 2,890 | 2,970 | 2,875 | 908,321 |
| November 07, 2025 | 3,010 | 2,980 | 2,980 | 3,035 | 2,920 | 2.23M |
| November 06, 2025 | 2,870 | 2,930 | 2,930 | 2,965 | 2,860 | 1.09M |
| November 05, 2025 | 2,920 | 2,950 | 2,950 | 3,055 | 2,920 | 3.2M |
| November 04, 2025 | 2,790 | 2,870 | 2,870 | 2,870 | 2,790 | 916,338 |
| November 03, 2025 | 2,870 | 2,790 | 2,790 | 2,877 | 2,785 | 1.48M |
| October 31, 2025 | 2,910 | 2,875 | 2,875 | 2,925 | 2,870 | 510,530 |
| October 30, 2025 | 2,900 | 2,915 | 2,915 | 2,925 | 2,865 | 1.33M |
| October 29, 2025 | 2,960 | 2,925 | 2,925 | 2,985 | 2,915 | 746,594 |
| October 28, 2025 | 2,965 | 2,980 | 2,980 | 3,010 | 2,965 | 459,698 |
| October 27, 2025 | 2,990 | 2,955 | 2,955 | 3,000 | 2,950 | 1.71M |
| October 24, 2025 | 3,085 | 3,035 | 3,035 | 3,085 | 3,030 | 1.23M |
| October 23, 2025 | 3,125 | 3,115 | 3,115 | 3,145 | 3,065 | 850,552 |
| October 22, 2025 | 3,115 | 3,085 | 3,085 | 3,160 | 3,085 | 450,949 |
| October 21, 2025 | 3,110 | 3,115 | 3,115 | 3,125 | 3,055 | 1.42M |
| October 20, 2025 | 3,145 | 3,140 | 3,140 | 3,205 | 3,120 | 662,763 |
| October 17, 2025 | 3,220 | 3,180 | 3,180 | 3,220 | 3,145 | 698,474 |
| October 16, 2025 | 3,280 | 3,200 | 3,200 | 3,280 | 3,195 | 979,993 |
| October 15, 2025 | 3,350 | 3,280 | 3,280 | 3,355 | 3,272 | 768,702 |
| October 14, 2025 | 3,320 | 3,375 | 3,375 | 3,395 | 3,275 | 785,195 |
| October 13, 2025 | 3,405 | 3,340 | 3,340 | 3,405 | 3,340 | 768,984 |
| October 10, 2025 | 3,280 | 3,300 | 3,300 | 3,350 | 3,280 | 745,226 |
| October 02, 2025 | 3,405 | 3,370 | 3,370 | 3,430 | 3,360 | 702,319 |
| October 01, 2025 | 3,520 | 3,490 | 3,490 | 3,525 | 3,485 | 461,608 |
| September 30, 2025 | 3,530 | 3,530 | 3,530 | 3,540 | 3,510 | 328,227 |
| September 29, 2025 | 3,545 | 3,520 | 3,520 | 3,550 | 3,510 | 396,624 |
| September 26, 2025 | 3,520 | 3,575 | 3,575 | 3,600 | 3,520 | 600,996 |
| September 25, 2025 | 3,515 | 3,495 | 3,495 | 3,515 | 3,480 | 223,380 |
| September 24, 2025 | 3,520 | 3,495 | 3,495 | 3,520 | 3,470 | 371,681 |
| September 23, 2025 | 3,485 | 3,480 | 3,480 | 3,505 | 3,470 | 424,855 |
| September 22, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,485 | 296,950 |
| September 19, 2025 | 3,530 | 3,545 | 3,545 | 3,550 | 3,515 | 474,038 |
| September 18, 2025 | 3,555 | 3,530 | 3,530 | 3,582 | 3,525 | 465,946 |
| September 17, 2025 | 3,570 | 3,595 | 3,595 | 3,600 | 3,570 | 629,732 |
| September 16, 2025 | 3,620 | 3,555 | 3,555 | 3,620 | 3,545 | 803,728 |
| September 15, 2025 | 3,595 | 3,610 | 3,610 | 3,650 | 3,580 | 511,783 |
| September 12, 2025 | 3,665 | 3,615 | 3,615 | 3,670 | 3,615 | 715,037 |
| September 11, 2025 | 3,705 | 3,705 | 3,705 | 3,735 | 3,685 | 451,150 |
| September 10, 2025 | 3,780 | 3,725 | 3,725 | 3,805 | 3,720 | 471,243 |
| September 09, 2025 | 3,860 | 3,810 | 3,810 | 3,865 | 3,805 | 483,773 |
| September 08, 2025 | 3,875 | 3,865 | 3,865 | 3,880 | 3,860 | 153,132 |
| September 05, 2025 | 3,885 | 3,870 | 3,870 | 3,890 | 3,860 | 1.62M |