5,650.00
+220(+4.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,650 | 5,430 | 5,430 | 6,870 | 5,400 | 18.1M |
| December 03, 2025 | 4,840 | 6,230 | 6,230 | 6,230 | 4,750 | 10.09M |
| December 02, 2025 | 4,360 | 4,795 | 4,795 | 4,995 | 4,300 | 6.13M |
| December 01, 2025 | 4,410 | 4,380 | 4,380 | 4,585 | 4,355 | 707,245 |
| November 28, 2025 | 4,545 | 4,440 | 4,440 | 4,730 | 4,400 | 1.14M |
| November 27, 2025 | 4,805 | 4,515 | 4,515 | 4,920 | 4,515 | 2.88M |
| November 26, 2025 | 5,500 | 4,710 | 4,710 | 5,600 | 4,645 | 6.67M |
| November 25, 2025 | 4,135 | 4,705 | 4,705 | 4,945 | 4,055 | 7.93M |
| November 24, 2025 | 4,270 | 4,120 | 4,120 | 4,270 | 4,010 | 333,894 |
| November 21, 2025 | 4,645 | 4,190 | 4,190 | 4,725 | 4,150 | 809,820 |
| November 20, 2025 | 4,460 | 4,705 | 4,705 | 4,840 | 4,430 | 894,086 |
| November 19, 2025 | 4,495 | 4,455 | 4,455 | 4,590 | 4,365 | 589,326 |
| November 18, 2025 | 4,325 | 4,320 | 4,320 | 4,345 | 4,240 | 140,845 |
| November 17, 2025 | 4,320 | 4,325 | 4,325 | 4,330 | 4,205 | 112,040 |
| November 14, 2025 | 4,475 | 4,320 | 4,320 | 4,545 | 4,290 | 177,220 |
| November 13, 2025 | 4,450 | 4,480 | 4,480 | 4,670 | 4,390 | 301,768 |
| November 12, 2025 | 4,425 | 4,485 | 4,485 | 4,515 | 4,375 | 293,704 |
| November 11, 2025 | 4,195 | 4,375 | 4,375 | 4,470 | 4,170 | 387,991 |
| November 10, 2025 | 3,925 | 4,185 | 4,185 | 4,235 | 3,925 | 215,037 |
| November 07, 2025 | 4,010 | 3,920 | 3,920 | 4,010 | 3,880 | 102,030 |
| November 06, 2025 | 3,965 | 4,010 | 4,010 | 4,070 | 3,875 | 88,860 |
| November 05, 2025 | 3,880 | 3,965 | 3,965 | 3,965 | 3,750 | 329,645 |
| November 04, 2025 | 4,045 | 3,905 | 3,905 | 4,045 | 3,885 | 495,462 |
| November 03, 2025 | 4,010 | 4,005 | 4,005 | 4,095 | 3,980 | 222,069 |
| October 31, 2025 | 4,110 | 4,005 | 4,005 | 4,215 | 4,005 | 282,056 |
| October 30, 2025 | 4,210 | 4,150 | 4,150 | 4,240 | 4,100 | 193,045 |
| October 29, 2025 | 4,280 | 4,210 | 4,210 | 4,280 | 4,130 | 140,467 |
| October 28, 2025 | 4,150 | 4,280 | 4,280 | 4,360 | 4,150 | 169,495 |
| October 27, 2025 | 4,185 | 4,185 | 4,185 | 4,350 | 4,185 | 176,801 |
| October 24, 2025 | 4,185 | 4,185 | 4,185 | 4,190 | 4,095 | 128,556 |
| October 23, 2025 | 4,175 | 4,145 | 4,145 | 4,280 | 4,125 | 144,525 |
| October 22, 2025 | 4,120 | 4,170 | 4,170 | 4,170 | 4,060 | 67,926 |
| October 21, 2025 | 4,200 | 4,120 | 4,120 | 4,215 | 4,100 | 106,284 |
| October 20, 2025 | 4,110 | 4,170 | 4,170 | 4,170 | 4,065 | 101,045 |
| October 17, 2025 | 4,180 | 4,145 | 4,145 | 4,200 | 4,085 | 104,958 |
| October 16, 2025 | 4,120 | 4,180 | 4,180 | 4,220 | 4,120 | 108,631 |
| October 15, 2025 | 4,125 | 4,180 | 4,180 | 4,205 | 4,070 | 80,520 |
| October 14, 2025 | 4,135 | 4,120 | 4,120 | 4,165 | 4,050 | 283,618 |
| October 13, 2025 | 4,145 | 4,135 | 4,135 | 4,185 | 4,055 | 172,268 |
| October 10, 2025 | 4,395 | 4,185 | 4,185 | 4,405 | 4,140 | 349,659 |
| October 02, 2025 | 4,510 | 4,410 | 4,410 | 4,515 | 4,370 | 164,052 |
| October 01, 2025 | 4,275 | 4,505 | 4,505 | 4,570 | 4,245 | 344,015 |
| September 30, 2025 | 4,245 | 4,270 | 4,270 | 4,315 | 4,170 | 88,427 |
| September 29, 2025 | 4,335 | 4,245 | 4,245 | 4,370 | 4,245 | 114,962 |
| September 26, 2025 | 4,305 | 4,335 | 4,335 | 4,365 | 4,095 | 275,692 |
| September 25, 2025 | 4,415 | 4,255 | 4,255 | 4,415 | 4,205 | 137,768 |
| September 24, 2025 | 4,375 | 4,415 | 4,415 | 4,485 | 4,272 | 186,644 |
| September 23, 2025 | 4,435 | 4,370 | 4,370 | 4,500 | 4,355 | 99,067 |
| September 22, 2025 | 4,570 | 4,435 | 4,435 | 4,620 | 4,400 | 162,657 |
| September 19, 2025 | 4,540 | 4,525 | 4,525 | 4,615 | 4,475 | 175,825 |
| September 18, 2025 | 4,595 | 4,575 | 4,575 | 4,615 | 4,495 | 139,610 |
| September 17, 2025 | 4,695 | 4,595 | 4,595 | 4,740 | 4,520 | 299,417 |
| September 16, 2025 | 4,570 | 4,670 | 4,670 | 4,715 | 4,515 | 833,334 |
| September 15, 2025 | 4,505 | 4,490 | 4,490 | 4,570 | 4,380 | 165,494 |
| September 12, 2025 | 4,485 | 4,515 | 4,515 | 4,640 | 4,455 | 275,514 |
| September 11, 2025 | 4,250 | 4,485 | 4,485 | 4,540 | 4,225 | 395,945 |
| September 10, 2025 | 4,060 | 4,225 | 4,225 | 4,275 | 4,060 | 197,390 |
| September 09, 2025 | 4,025 | 4,045 | 4,045 | 4,085 | 3,980 | 117,369 |
| September 08, 2025 | 4,030 | 4,025 | 4,025 | 4,045 | 4,000 | 46,736 |
| September 05, 2025 | 4,020 | 4,030 | 4,030 | 4,050 | 3,980 | 68,169 |
