3,155.00
+5(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,180 | 3,150 | 3,150 | 3,185 | 3,125 | 121,671 |
| December 03, 2025 | 3,165 | 3,175 | 3,175 | 3,175 | 3,145 | 46,243 |
| December 02, 2025 | 3,130 | 3,165 | 3,165 | 3,170 | 3,110 | 27,110 |
| December 01, 2025 | 3,140 | 3,150 | 3,150 | 3,180 | 3,110 | 47,859 |
| November 28, 2025 | 3,130 | 3,155 | 3,155 | 3,180 | 3,110 | 61,810 |
| November 27, 2025 | 3,120 | 3,125 | 3,125 | 3,140 | 3,110 | 36,370 |
| November 26, 2025 | 3,080 | 3,105 | 3,105 | 3,105 | 3,065 | 78,418 |
| November 25, 2025 | 3,165 | 3,080 | 3,080 | 3,165 | 3,070 | 124,148 |
| November 24, 2025 | 3,150 | 3,155 | 3,155 | 3,155 | 3,095 | 47,897 |
| November 21, 2025 | 3,135 | 3,145 | 3,145 | 3,180 | 3,045 | 172,054 |
| November 20, 2025 | 3,120 | 3,120 | 3,120 | 3,135 | 3,105 | 75,602 |
| November 19, 2025 | 3,110 | 3,120 | 3,120 | 3,140 | 3,060 | 187,682 |
| November 18, 2025 | 3,210 | 3,125 | 3,125 | 3,225 | 3,110 | 94,328 |
| November 17, 2025 | 3,245 | 3,210 | 3,210 | 3,245 | 3,180 | 303,549 |
| November 14, 2025 | 3,235 | 3,235 | 3,235 | 3,260 | 3,115 | 70,621 |
| November 13, 2025 | 3,260 | 3,260 | 3,260 | 3,280 | 3,235 | 71,322 |
| November 12, 2025 | 3,250 | 3,260 | 3,260 | 3,275 | 3,235 | 102,877 |
| November 11, 2025 | 3,270 | 3,250 | 3,250 | 3,285 | 3,230 | 57,012 |
| November 10, 2025 | 3,215 | 3,275 | 3,275 | 3,275 | 3,210 | 106,473 |
| November 07, 2025 | 3,155 | 3,215 | 3,215 | 3,215 | 3,100 | 180,044 |
| November 06, 2025 | 3,150 | 3,150 | 3,150 | 3,165 | 3,125 | 55,897 |
| November 05, 2025 | 3,150 | 3,150 | 3,150 | 3,175 | 3,110 | 93,846 |
| November 04, 2025 | 3,170 | 3,185 | 3,185 | 3,195 | 3,135 | 58,076 |
| November 03, 2025 | 3,155 | 3,185 | 3,185 | 3,185 | 3,145 | 163,205 |
| October 31, 2025 | 3,190 | 3,180 | 3,180 | 3,195 | 3,075 | 98,301 |
| October 30, 2025 | 3,165 | 3,190 | 3,190 | 3,205 | 3,160 | 36,294 |
| October 29, 2025 | 3,215 | 3,185 | 3,185 | 3,220 | 3,165 | 62,342 |
| October 28, 2025 | 3,230 | 3,210 | 3,210 | 3,250 | 3,100 | 124,931 |
| October 27, 2025 | 3,245 | 3,235 | 3,235 | 3,245 | 3,190 | 91,508 |
| October 24, 2025 | 3,195 | 3,230 | 3,230 | 3,230 | 3,185 | 57,176 |
| October 23, 2025 | 3,245 | 3,195 | 3,195 | 3,245 | 3,190 | 54,001 |
| October 22, 2025 | 3,240 | 3,245 | 3,245 | 3,290 | 3,210 | 67,144 |
| October 21, 2025 | 3,215 | 3,230 | 3,230 | 3,245 | 3,205 | 70,022 |
| October 20, 2025 | 3,215 | 3,250 | 3,250 | 3,265 | 3,200 | 86,185 |
| October 17, 2025 | 3,275 | 3,250 | 3,250 | 3,275 | 3,205 | 45,404 |
| October 16, 2025 | 3,260 | 3,240 | 3,240 | 3,280 | 3,205 | 114,773 |
| October 15, 2025 | 3,245 | 3,255 | 3,255 | 3,265 | 3,220 | 64,693 |
| October 14, 2025 | 3,265 | 3,255 | 3,255 | 3,280 | 3,200 | 40,749 |
| October 13, 2025 | 3,205 | 3,265 | 3,265 | 3,265 | 3,200 | 59,430 |
| October 10, 2025 | 3,270 | 3,265 | 3,265 | 3,290 | 3,225 | 47,438 |
| October 02, 2025 | 3,235 | 3,270 | 3,270 | 3,275 | 3,225 | 36,612 |
| October 01, 2025 | 3,250 | 3,250 | 3,250 | 3,255 | 3,210 | 45,839 |
| September 30, 2025 | 3,275 | 3,250 | 3,250 | 3,285 | 3,205 | 62,651 |
| September 29, 2025 | 3,305 | 3,275 | 3,275 | 3,340 | 3,245 | 102,968 |
| September 26, 2025 | 3,340 | 3,300 | 3,300 | 3,340 | 3,250 | 44,131 |
| September 25, 2025 | 3,235 | 3,320 | 3,320 | 3,335 | 3,215 | 194,832 |
| September 24, 2025 | 3,225 | 3,250 | 3,250 | 3,250 | 3,195 | 45,242 |
| September 23, 2025 | 3,210 | 3,230 | 3,230 | 3,230 | 3,185 | 189,875 |
| September 22, 2025 | 3,240 | 3,200 | 3,200 | 3,240 | 3,185 | 90,777 |
| September 19, 2025 | 3,255 | 3,240 | 3,240 | 3,270 | 3,205 | 49,583 |
| September 18, 2025 | 3,210 | 3,250 | 3,250 | 3,260 | 3,210 | 38,980 |
| September 17, 2025 | 3,230 | 3,235 | 3,235 | 3,250 | 3,215 | 46,487 |
| September 16, 2025 | 3,260 | 3,255 | 3,255 | 3,270 | 3,200 | 42,147 |
| September 15, 2025 | 3,260 | 3,255 | 3,255 | 3,270 | 3,215 | 54,072 |
| September 12, 2025 | 3,260 | 3,260 | 3,260 | 3,265 | 3,220 | 57,167 |
| September 11, 2025 | 3,260 | 3,255 | 3,255 | 3,260 | 3,210 | 27,621 |
| September 10, 2025 | 3,240 | 3,260 | 3,260 | 3,260 | 3,190 | 63,119 |
| September 09, 2025 | 3,225 | 3,225 | 3,225 | 3,260 | 3,175 | 91,856 |
| September 08, 2025 | 3,225 | 3,235 | 3,235 | 3,255 | 3,175 | 39,486 |
| September 05, 2025 | 3,215 | 3,220 | 3,220 | 3,245 | 3,210 | 36,306 |