3,780.00
+5(+0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,760 | 3,775 | 3,775 | 3,780 | 3,740 | 18,836 |
| December 03, 2025 | 3,770 | 3,760 | 3,760 | 3,775 | 3,715 | 15,729 |
| December 02, 2025 | 3,705 | 3,760 | 3,760 | 3,770 | 3,705 | 36,327 |
| December 01, 2025 | 3,715 | 3,705 | 3,705 | 3,810 | 3,700 | 73,178 |
| November 28, 2025 | 3,665 | 3,710 | 3,710 | 3,735 | 3,665 | 24,837 |
| November 27, 2025 | 3,615 | 3,665 | 3,665 | 3,665 | 3,615 | 25,730 |
| November 26, 2025 | 3,645 | 3,640 | 3,640 | 3,675 | 3,605 | 40,108 |
| November 25, 2025 | 3,670 | 3,630 | 3,630 | 3,670 | 3,590 | 14,122 |
| November 24, 2025 | 3,680 | 3,640 | 3,640 | 3,710 | 3,640 | 19,779 |
| November 21, 2025 | 3,655 | 3,680 | 3,680 | 3,695 | 3,625 | 32,908 |
| November 20, 2025 | 3,675 | 3,695 | 3,695 | 3,710 | 3,670 | 23,936 |
| November 19, 2025 | 3,615 | 3,660 | 3,660 | 3,680 | 3,600 | 21,774 |
| November 18, 2025 | 3,715 | 3,610 | 3,610 | 3,725 | 3,600 | 33,275 |
| November 17, 2025 | 3,720 | 3,700 | 3,700 | 3,750 | 3,670 | 34,548 |
| November 14, 2025 | 3,765 | 3,750 | 3,750 | 3,775 | 3,705 | 12,458 |
| November 13, 2025 | 3,820 | 3,755 | 3,755 | 3,820 | 3,730 | 24,317 |
| November 12, 2025 | 3,740 | 3,785 | 3,785 | 3,810 | 3,710 | 32,792 |
| November 11, 2025 | 3,750 | 3,740 | 3,740 | 3,815 | 3,715 | 104,177 |
| November 10, 2025 | 3,595 | 3,725 | 3,725 | 3,725 | 3,590 | 39,598 |
| November 07, 2025 | 3,540 | 3,585 | 3,585 | 3,590 | 3,530 | 13,585 |
| November 06, 2025 | 3,520 | 3,580 | 3,580 | 3,610 | 3,515 | 34,455 |
| November 05, 2025 | 3,605 | 3,520 | 3,520 | 3,605 | 3,500 | 62,082 |
| November 04, 2025 | 3,655 | 3,605 | 3,605 | 3,670 | 3,600 | 40,047 |
| November 03, 2025 | 3,695 | 3,655 | 3,655 | 3,710 | 3,600 | 123,775 |
| October 31, 2025 | 3,645 | 3,645 | 3,645 | 3,680 | 3,595 | 17,407 |
| October 30, 2025 | 3,775 | 3,645 | 3,645 | 3,775 | 3,600 | 70,091 |
| October 29, 2025 | 3,645 | 3,635 | 3,635 | 3,650 | 3,595 | 47,426 |
| October 28, 2025 | 3,695 | 3,645 | 3,645 | 3,695 | 3,610 | 35,512 |
| October 27, 2025 | 3,705 | 3,695 | 3,695 | 3,740 | 3,655 | 67,864 |
| October 24, 2025 | 3,755 | 3,705 | 3,705 | 3,780 | 3,700 | 63,623 |
| October 23, 2025 | 3,830 | 3,745 | 3,745 | 3,830 | 3,710 | 38,608 |
| October 22, 2025 | 3,730 | 3,800 | 3,800 | 3,805 | 3,670 | 58,969 |
| October 21, 2025 | 3,660 | 3,700 | 3,700 | 3,755 | 3,660 | 46,304 |
| October 20, 2025 | 3,665 | 3,660 | 3,660 | 3,715 | 3,660 | 51,482 |
| October 17, 2025 | 3,790 | 3,665 | 3,665 | 3,795 | 3,665 | 115,911 |
| October 16, 2025 | 3,675 | 3,760 | 3,760 | 3,805 | 3,675 | 137,198 |
| October 15, 2025 | 3,620 | 3,670 | 3,670 | 3,680 | 3,600 | 59,536 |
| October 14, 2025 | 3,615 | 3,635 | 3,635 | 3,670 | 3,615 | 68,868 |
| October 13, 2025 | 3,550 | 3,615 | 3,615 | 3,615 | 3,510 | 58,869 |
| October 10, 2025 | 3,565 | 3,550 | 3,550 | 3,605 | 3,535 | 107,300 |
| October 02, 2025 | 3,545 | 3,565 | 3,565 | 3,600 | 3,520 | 23,892 |
| October 01, 2025 | 3,560 | 3,530 | 3,530 | 3,590 | 3,520 | 52,858 |
| September 30, 2025 | 3,560 | 3,560 | 3,560 | 3,585 | 3,545 | 26,301 |
| September 29, 2025 | 3,540 | 3,555 | 3,555 | 3,585 | 3,535 | 22,350 |
| September 26, 2025 | 3,585 | 3,535 | 3,535 | 3,595 | 3,515 | 33,855 |
| September 25, 2025 | 3,550 | 3,575 | 3,575 | 3,605 | 3,530 | 31,635 |
| September 24, 2025 | 3,535 | 3,545 | 3,545 | 3,565 | 3,515 | 30,084 |
| September 23, 2025 | 3,550 | 3,535 | 3,535 | 3,580 | 3,520 | 35,618 |
| September 22, 2025 | 3,530 | 3,530 | 3,530 | 3,570 | 3,515 | 46,204 |
| September 19, 2025 | 3,570 | 3,530 | 3,530 | 3,615 | 3,490 | 60,350 |
| September 18, 2025 | 3,550 | 3,570 | 3,570 | 3,615 | 3,540 | 45,162 |
| September 17, 2025 | 3,610 | 3,550 | 3,550 | 3,610 | 3,535 | 38,380 |
| September 16, 2025 | 3,610 | 3,610 | 3,610 | 3,710 | 3,595 | 130,752 |
| September 15, 2025 | 3,545 | 3,625 | 3,625 | 3,830 | 3,535 | 1.6M |
| September 12, 2025 | 3,605 | 3,545 | 3,545 | 3,630 | 3,500 | 102,655 |
| September 11, 2025 | 3,595 | 3,605 | 3,605 | 3,610 | 3,530 | 31,884 |
| September 10, 2025 | 3,585 | 3,595 | 3,595 | 3,620 | 3,555 | 58,235 |
| September 09, 2025 | 3,580 | 3,580 | 3,580 | 3,635 | 3,535 | 76,645 |
| September 08, 2025 | 3,505 | 3,580 | 3,580 | 3,595 | 3,505 | 34,593 |
| September 05, 2025 | 3,550 | 3,505 | 3,505 | 3,560 | 3,500 | 30,751 |
