5,960.00
+35(+0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,915 | 5,925 | 5,925 | 6,035 | 5,915 | 102,198 |
| December 03, 2025 | 5,895 | 5,890 | 5,890 | 5,900 | 5,835 | 77,565 |
| December 02, 2025 | 5,735 | 5,835 | 5,835 | 5,835 | 5,730 | 124,682 |
| December 01, 2025 | 5,690 | 5,685 | 5,685 | 5,740 | 5,660 | 45,800 |
| November 28, 2025 | 5,620 | 5,635 | 5,635 | 5,665 | 5,535 | 124,316 |
| November 27, 2025 | 5,600 | 5,610 | 5,610 | 5,640 | 5,600 | 5,515 |
| November 26, 2025 | 5,540 | 5,600 | 5,600 | 5,600 | 5,540 | 42,379 |
| November 25, 2025 | 5,540 | 5,530 | 5,530 | 5,580 | 5,500 | 20,200 |
| November 24, 2025 | 5,660 | 5,535 | 5,535 | 5,660 | 5,530 | 34,085 |
| November 21, 2025 | 5,625 | 5,620 | 5,620 | 5,640 | 5,590 | 16,339 |
| November 20, 2025 | 5,625 | 5,655 | 5,655 | 5,705 | 5,585 | 15,339 |
| November 19, 2025 | 5,615 | 5,575 | 5,575 | 5,620 | 5,545 | 15,888 |
| November 18, 2025 | 5,645 | 5,565 | 5,565 | 5,655 | 5,550 | 18,239 |
| November 17, 2025 | 5,730 | 5,670 | 5,670 | 5,730 | 5,610 | 12,040 |
| November 14, 2025 | 5,730 | 5,690 | 5,690 | 5,780 | 5,690 | 23,985 |
| November 13, 2025 | 5,795 | 5,790 | 5,790 | 5,832 | 5,780 | 45,825 |
| November 12, 2025 | 5,725 | 5,795 | 5,795 | 5,815 | 5,690 | 109,644 |
| November 11, 2025 | 5,740 | 5,680 | 5,680 | 5,760 | 5,675 | 30,630 |
| November 10, 2025 | 5,625 | 5,735 | 5,735 | 5,735 | 5,615 | 135,536 |
| November 07, 2025 | 5,615 | 5,585 | 5,585 | 5,620 | 5,520 | 27,629 |
| November 06, 2025 | 5,610 | 5,640 | 5,640 | 5,650 | 5,550 | 47,344 |
| November 05, 2025 | 5,660 | 5,560 | 5,560 | 5,720 | 5,495 | 38,395 |
| November 04, 2025 | 5,760 | 5,660 | 5,660 | 5,760 | 5,660 | 48,933 |
| November 03, 2025 | 5,915 | 5,765 | 5,765 | 5,915 | 5,735 | 124,606 |
| October 31, 2025 | 5,790 | 5,920 | 5,920 | 5,960 | 5,790 | 118,297 |
| October 30, 2025 | 5,850 | 5,775 | 5,775 | 5,910 | 5,770 | 97,526 |
| October 29, 2025 | 5,840 | 5,765 | 5,765 | 5,840 | 5,740 | 53,892 |
| October 28, 2025 | 5,815 | 5,810 | 5,810 | 5,815 | 5,765 | 48,751 |
| October 27, 2025 | 5,785 | 5,810 | 5,810 | 5,860 | 5,770 | 124,626 |
| October 24, 2025 | 5,825 | 5,750 | 5,750 | 5,825 | 5,725 | 106,756 |
| October 23, 2025 | 5,855 | 5,795 | 5,795 | 5,865 | 5,780 | 89,108 |
| October 22, 2025 | 5,735 | 5,850 | 5,850 | 5,860 | 5,700 | 171,357 |
| October 21, 2025 | 5,735 | 5,685 | 5,685 | 5,772 | 5,675 | 63,121 |
| October 20, 2025 | 5,735 | 5,720 | 5,720 | 5,735 | 5,640 | 42,721 |
| October 17, 2025 | 5,780 | 5,710 | 5,710 | 5,780 | 5,680 | 48,025 |
| October 16, 2025 | 5,750 | 5,765 | 5,765 | 5,810 | 5,725 | 238,739 |
| October 15, 2025 | 5,660 | 5,665 | 5,665 | 5,675 | 5,635 | 39,805 |
| October 14, 2025 | 5,610 | 5,660 | 5,660 | 5,675 | 5,600 | 31,836 |
| October 13, 2025 | 5,580 | 5,600 | 5,600 | 5,635 | 5,545 | 35,591 |
| October 10, 2025 | 5,750 | 5,650 | 5,650 | 5,750 | 5,650 | 41,659 |
| October 02, 2025 | 5,720 | 5,770 | 5,770 | 5,785 | 5,720 | 37,851 |
| October 01, 2025 | 5,755 | 5,725 | 5,725 | 5,790 | 5,695 | 129,659 |
| September 30, 2025 | 5,845 | 5,755 | 5,755 | 5,845 | 5,745 | 33,413 |
| September 29, 2025 | 5,860 | 5,845 | 5,845 | 5,870 | 5,810 | 17,737 |
| September 26, 2025 | 5,855 | 5,800 | 5,800 | 5,855 | 5,760 | 55,592 |
| September 25, 2025 | 5,910 | 5,870 | 5,870 | 5,910 | 5,845 | 25,308 |
| September 24, 2025 | 5,940 | 5,895 | 5,895 | 5,960 | 5,880 | 37,824 |
| September 23, 2025 | 6,010 | 5,935 | 5,935 | 6,020 | 5,935 | 29,244 |
| September 22, 2025 | 6,110 | 6,010 | 6,010 | 6,110 | 6,010 | 47,255 |
| September 19, 2025 | 6,190 | 6,075 | 6,075 | 6,210 | 6,035 | 148,002 |
| September 18, 2025 | 6,235 | 6,205 | 6,205 | 6,235 | 6,160 | 34,012 |
| September 17, 2025 | 6,185 | 6,225 | 6,225 | 6,225 | 6,165 | 12,527 |
| September 16, 2025 | 6,185 | 6,220 | 6,220 | 6,220 | 6,180 | 16,325 |
| September 15, 2025 | 6,290 | 6,190 | 6,190 | 6,290 | 6,185 | 54,504 |
| September 12, 2025 | 6,230 | 6,275 | 6,275 | 6,300 | 6,230 | 155,461 |
| September 11, 2025 | 6,270 | 6,230 | 6,230 | 6,270 | 6,160 | 77,238 |
| September 10, 2025 | 6,145 | 6,240 | 6,240 | 6,265 | 6,145 | 126,488 |
| September 09, 2025 | 6,170 | 6,155 | 6,155 | 6,175 | 6,120 | 67,367 |
| September 08, 2025 | 6,195 | 6,160 | 6,160 | 6,195 | 6,115 | 13,665 |
| September 05, 2025 | 6,230 | 6,160 | 6,160 | 6,230 | 6,130 | 146,335 |