4,785.00
+165(+3.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,685 | 4,620 | 4,620 | 4,685 | 4,590 | 264,680 |
| December 03, 2025 | 4,560 | 4,695 | 4,695 | 4,700 | 4,535 | 812,739 |
| December 02, 2025 | 4,455 | 4,455 | 4,455 | 4,480 | 4,415 | 186,936 |
| December 01, 2025 | 4,535 | 4,430 | 4,430 | 4,540 | 4,400 | 326,442 |
| November 28, 2025 | 4,545 | 4,495 | 4,495 | 4,565 | 4,490 | 312,335 |
| November 27, 2025 | 4,565 | 4,520 | 4,520 | 4,615 | 4,495 | 327,966 |
| November 26, 2025 | 4,450 | 4,565 | 4,565 | 4,580 | 4,420 | 640,633 |
| November 25, 2025 | 4,370 | 4,350 | 4,350 | 4,450 | 4,325 | 211,097 |
| November 24, 2025 | 4,350 | 4,310 | 4,310 | 4,395 | 4,215 | 431,680 |
| November 21, 2025 | 4,335 | 4,295 | 4,295 | 4,335 | 4,250 | 280,695 |
| November 20, 2025 | 4,385 | 4,420 | 4,420 | 4,450 | 4,380 | 171,208 |
| November 19, 2025 | 4,360 | 4,315 | 4,315 | 4,360 | 4,230 | 233,785 |
| November 18, 2025 | 4,430 | 4,310 | 4,310 | 4,450 | 4,275 | 166,154 |
| November 17, 2025 | 4,430 | 4,465 | 4,465 | 4,470 | 4,390 | 62,986 |
| November 14, 2025 | 4,455 | 4,430 | 4,430 | 4,525 | 4,400 | 136,243 |
| November 13, 2025 | 4,475 | 4,540 | 4,540 | 4,540 | 4,440 | 275,057 |
| November 12, 2025 | 4,465 | 4,480 | 4,480 | 4,505 | 4,430 | 173,783 |
| November 11, 2025 | 4,475 | 4,470 | 4,470 | 4,540 | 4,425 | 203,228 |
| November 10, 2025 | 4,375 | 4,465 | 4,465 | 4,475 | 4,355 | 118,211 |
| November 07, 2025 | 4,405 | 4,330 | 4,330 | 4,440 | 4,270 | 186,384 |
| November 06, 2025 | 4,485 | 4,460 | 4,460 | 4,535 | 4,350 | 320,599 |
| November 05, 2025 | 4,565 | 4,400 | 4,400 | 4,565 | 4,325 | 343,892 |
| November 04, 2025 | 4,595 | 4,565 | 4,565 | 4,620 | 4,540 | 339,921 |
| November 03, 2025 | 4,625 | 4,595 | 4,595 | 4,640 | 4,555 | 393,830 |
| October 31, 2025 | 4,680 | 4,660 | 4,660 | 4,700 | 4,605 | 497,412 |
| October 30, 2025 | 4,755 | 4,680 | 4,680 | 4,790 | 4,665 | 1.08M |
| October 29, 2025 | 4,810 | 4,855 | 4,855 | 4,895 | 4,785 | 2.24M |
| October 28, 2025 | 4,710 | 4,605 | 4,605 | 4,720 | 4,580 | 416,034 |
| October 27, 2025 | 4,765 | 4,715 | 4,715 | 4,845 | 4,670 | 982,100 |
| October 24, 2025 | 4,550 | 4,665 | 4,665 | 4,680 | 4,440 | 797,952 |
| October 23, 2025 | 4,395 | 4,495 | 4,495 | 4,545 | 4,360 | 491,947 |
| October 22, 2025 | 4,420 | 4,475 | 4,475 | 4,475 | 4,345 | 329,839 |
| October 21, 2025 | 4,405 | 4,425 | 4,425 | 4,535 | 4,395 | 555,074 |
| October 20, 2025 | 4,350 | 4,340 | 4,340 | 4,385 | 4,275 | 355,511 |
| October 17, 2025 | 4,455 | 4,350 | 4,350 | 4,455 | 4,340 | 638,018 |
| October 16, 2025 | 4,490 | 4,495 | 4,495 | 4,535 | 4,470 | 538,135 |
| October 15, 2025 | 4,270 | 4,465 | 4,465 | 4,505 | 4,270 | 805,289 |
| October 14, 2025 | 4,310 | 4,260 | 4,260 | 4,355 | 4,225 | 544,592 |
| October 13, 2025 | 4,225 | 4,295 | 4,295 | 4,295 | 4,170 | 486,515 |
| October 10, 2025 | 4,210 | 4,280 | 4,280 | 4,300 | 4,200 | 299,381 |
| October 02, 2025 | 4,195 | 4,205 | 4,205 | 4,245 | 4,175 | 264,788 |
| October 01, 2025 | 4,105 | 4,160 | 4,160 | 4,200 | 4,105 | 194,282 |
| September 30, 2025 | 4,155 | 4,100 | 4,100 | 4,155 | 4,090 | 186,286 |
| September 29, 2025 | 4,175 | 4,155 | 4,155 | 4,195 | 4,130 | 203,322 |
| September 26, 2025 | 4,195 | 4,140 | 4,140 | 4,195 | 4,120 | 252,969 |
| September 25, 2025 | 4,265 | 4,215 | 4,215 | 4,265 | 4,205 | 244,169 |
| September 24, 2025 | 4,290 | 4,250 | 4,250 | 4,290 | 4,240 | 184,043 |
| September 23, 2025 | 4,260 | 4,280 | 4,280 | 4,312 | 4,260 | 268,807 |
| September 22, 2025 | 4,315 | 4,265 | 4,265 | 4,345 | 4,265 | 283,862 |
| September 19, 2025 | 4,335 | 4,290 | 4,290 | 4,345 | 4,275 | 368,189 |
| September 18, 2025 | 4,320 | 4,335 | 4,335 | 4,335 | 4,270 | 239,793 |
| September 17, 2025 | 4,415 | 4,315 | 4,315 | 4,415 | 4,305 | 219,764 |
| September 16, 2025 | 4,415 | 4,420 | 4,420 | 4,460 | 4,395 | 327,057 |
| September 15, 2025 | 4,330 | 4,415 | 4,415 | 4,425 | 4,310 | 495,433 |
| September 12, 2025 | 4,350 | 4,330 | 4,330 | 4,360 | 4,280 | 391,213 |
| September 11, 2025 | 4,375 | 4,350 | 4,350 | 4,380 | 4,335 | 319,944 |
| September 10, 2025 | 4,300 | 4,355 | 4,355 | 4,360 | 4,295 | 248,205 |
| September 09, 2025 | 4,325 | 4,285 | 4,285 | 4,325 | 4,270 | 184,641 |
| September 08, 2025 | 4,300 | 4,295 | 4,295 | 4,320 | 4,270 | 134,920 |
| September 05, 2025 | 4,240 | 4,260 | 4,260 | 4,270 | 4,235 | 79,530 |