37,700.00
-400(-1.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 38,200 | 38,100 | 38,100 | 38,200 | 38,050 | 649 |
| December 03, 2025 | 38,150 | 38,150 | 38,150 | 38,150 | 38,000 | 500 |
| December 02, 2025 | 37,800 | 38,150 | 38,150 | 38,150 | 37,800 | 578 |
| December 01, 2025 | 37,800 | 38,000 | 38,000 | 38,050 | 37,800 | 1,897 |
| November 28, 2025 | 37,300 | 37,750 | 37,750 | 38,550 | 37,300 | 1,365 |
| November 27, 2025 | 37,250 | 37,550 | 37,550 | 37,550 | 37,100 | 602 |
| November 26, 2025 | 37,000 | 37,100 | 37,100 | 37,100 | 37,000 | 3,240 |
| November 25, 2025 | 37,050 | 36,500 | 36,500 | 37,050 | 36,500 | 605 |
| November 24, 2025 | 36,100 | 36,900 | 36,900 | 36,900 | 36,100 | 1,481 |
| November 21, 2025 | 36,850 | 36,750 | 36,750 | 36,850 | 36,700 | 165 |
| November 20, 2025 | 36,850 | 36,950 | 36,950 | 37,000 | 36,750 | 416 |
| November 19, 2025 | 36,950 | 36,850 | 36,850 | 36,950 | 36,450 | 342 |
| November 18, 2025 | 36,900 | 36,450 | 36,450 | 36,900 | 36,450 | 526 |
| November 17, 2025 | 36,950 | 36,900 | 36,900 | 36,950 | 36,650 | 567 |
| November 14, 2025 | 36,850 | 36,650 | 36,650 | 36,850 | 36,400 | 370 |
| November 13, 2025 | 36,700 | 36,850 | 36,850 | 36,850 | 36,700 | 1,296 |
| November 12, 2025 | 36,250 | 36,800 | 36,800 | 36,800 | 36,250 | 1,093 |
| November 11, 2025 | 36,050 | 36,100 | 36,100 | 36,200 | 36,050 | 1,306 |
| November 10, 2025 | 35,750 | 36,000 | 36,000 | 36,000 | 35,750 | 674 |
| November 07, 2025 | 35,600 | 35,550 | 35,550 | 35,700 | 35,450 | 782 |
| November 06, 2025 | 35,750 | 35,600 | 35,600 | 35,750 | 35,250 | 488 |
| November 05, 2025 | 35,900 | 35,550 | 35,550 | 35,900 | 35,300 | 89 |
| November 04, 2025 | 35,500 | 35,750 | 35,750 | 35,900 | 35,500 | 188 |
| November 03, 2025 | 36,450 | 35,500 | 35,500 | 36,450 | 35,300 | 921 |
| October 31, 2025 | 35,950 | 35,450 | 35,450 | 35,950 | 35,350 | 585 |
| October 30, 2025 | 36,400 | 35,700 | 35,700 | 36,400 | 35,450 | 1,091 |
| October 29, 2025 | 36,000 | 35,750 | 35,750 | 36,000 | 35,450 | 814 |
| October 28, 2025 | 36,000 | 35,900 | 35,900 | 36,000 | 35,600 | 442 |
| October 27, 2025 | 35,500 | 35,950 | 35,950 | 35,950 | 35,500 | 1,415 |
| October 24, 2025 | 35,950 | 35,500 | 35,500 | 35,950 | 35,500 | 357 |
| October 23, 2025 | 35,800 | 35,750 | 35,750 | 35,800 | 35,750 | 423 |
| October 22, 2025 | 35,900 | 35,800 | 35,800 | 35,900 | 35,500 | 1,618 |
| October 21, 2025 | 36,000 | 35,750 | 35,750 | 36,000 | 35,550 | 177 |
| October 20, 2025 | 35,500 | 35,850 | 35,850 | 35,850 | 35,500 | 324 |
| October 17, 2025 | 35,850 | 35,950 | 35,950 | 35,950 | 35,750 | 1,620 |
| October 16, 2025 | 35,700 | 35,850 | 35,850 | 35,850 | 35,700 | 929 |
| October 15, 2025 | 35,650 | 35,600 | 35,600 | 35,650 | 35,400 | 927 |
| October 14, 2025 | 35,550 | 35,350 | 35,350 | 35,550 | 35,300 | 785 |
| October 13, 2025 | 35,700 | 35,550 | 35,550 | 35,700 | 35,500 | 361 |
| October 10, 2025 | 36,650 | 35,750 | 35,750 | 36,650 | 34,650 | 134 |
| October 02, 2025 | 36,000 | 36,000 | 36,000 | 36,000 | 35,700 | 180 |
| October 01, 2025 | 35,900 | 35,850 | 35,850 | 35,900 | 35,850 | 164 |
| September 30, 2025 | 36,050 | 35,900 | 35,900 | 36,050 | 35,850 | 291 |
| September 29, 2025 | 35,900 | 35,900 | 35,900 | 35,900 | 35,900 | 1,894 |
| September 26, 2025 | 35,700 | 35,900 | 35,900 | 36,000 | 35,500 | 341 |
| September 25, 2025 | 35,900 | 36,000 | 36,000 | 36,000 | 35,750 | 2,520 |
| September 24, 2025 | 36,000 | 35,900 | 35,900 | 36,000 | 35,900 | 502 |
| September 23, 2025 | 36,000 | 36,100 | 36,100 | 36,950 | 36,000 | 678 |
| September 22, 2025 | 36,200 | 36,050 | 36,050 | 36,200 | 35,850 | 1,496 |
| September 19, 2025 | 36,100 | 35,800 | 35,800 | 36,100 | 35,800 | 745 |
| September 18, 2025 | 36,000 | 36,000 | 36,000 | 36,000 | 35,750 | 6,879 |
| September 17, 2025 | 36,000 | 35,750 | 35,750 | 36,000 | 35,600 | 326 |
| September 16, 2025 | 36,150 | 36,000 | 36,000 | 36,150 | 36,000 | 1,802 |
| September 15, 2025 | 35,900 | 36,100 | 36,100 | 36,100 | 35,600 | 4,277 |
| September 12, 2025 | 35,950 | 35,500 | 35,500 | 35,950 | 35,200 | 162 |
| September 11, 2025 | 35,100 | 35,100 | 35,100 | 35,100 | 34,850 | 77 |
| September 10, 2025 | 35,100 | 35,100 | 35,100 | 35,450 | 34,850 | 742 |
| September 09, 2025 | 35,000 | 35,000 | 35,000 | 35,350 | 35,000 | 1,443 |
| September 08, 2025 | 35,000 | 34,950 | 34,950 | 35,000 | 34,500 | 1,032 |
| September 05, 2025 | 34,350 | 34,700 | 34,700 | 35,000 | 34,350 | 108 |
