3,940.00
+30(+0.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,900 | 3,910 | 3,910 | 3,960 | 3,895 | 19,047 |
| December 03, 2025 | 3,895 | 3,930 | 3,930 | 3,945 | 3,895 | 16,286 |
| December 02, 2025 | 3,925 | 3,895 | 3,895 | 3,945 | 3,890 | 18,803 |
| December 01, 2025 | 3,900 | 3,905 | 3,905 | 3,940 | 3,860 | 7,849 |
| November 28, 2025 | 3,915 | 3,900 | 3,900 | 3,935 | 3,865 | 16,052 |
| November 27, 2025 | 3,870 | 3,900 | 3,900 | 3,935 | 3,850 | 26,331 |
| November 26, 2025 | 3,905 | 3,865 | 3,865 | 3,910 | 3,845 | 19,713 |
| November 25, 2025 | 3,905 | 3,875 | 3,875 | 3,905 | 3,850 | 7,831 |
| November 24, 2025 | 3,865 | 3,865 | 3,865 | 3,910 | 3,845 | 6,819 |
| November 21, 2025 | 3,845 | 3,865 | 3,865 | 3,890 | 3,845 | 12,071 |
| November 20, 2025 | 3,860 | 3,895 | 3,895 | 3,900 | 3,850 | 12,340 |
| November 19, 2025 | 3,750 | 3,860 | 3,860 | 3,860 | 3,735 | 14,934 |
| November 18, 2025 | 3,865 | 3,775 | 3,775 | 3,865 | 3,745 | 23,659 |
| November 17, 2025 | 3,895 | 3,835 | 3,835 | 3,940 | 3,830 | 30,345 |
| November 14, 2025 | 3,830 | 3,895 | 3,895 | 3,895 | 3,810 | 37,477 |
| November 13, 2025 | 3,835 | 3,830 | 3,830 | 3,890 | 3,820 | 20,905 |
| November 12, 2025 | 3,860 | 3,835 | 3,835 | 3,860 | 3,790 | 22,865 |
| November 11, 2025 | 3,845 | 3,850 | 3,850 | 3,865 | 3,815 | 23,307 |
| November 10, 2025 | 3,780 | 3,840 | 3,840 | 3,840 | 3,745 | 26,547 |
| November 07, 2025 | 3,805 | 3,750 | 3,750 | 3,805 | 3,720 | 15,656 |
| November 06, 2025 | 3,735 | 3,785 | 3,785 | 3,800 | 3,670 | 35,195 |
| November 05, 2025 | 3,690 | 3,715 | 3,715 | 3,735 | 3,630 | 22,315 |
| November 04, 2025 | 3,680 | 3,670 | 3,670 | 3,725 | 3,670 | 47,272 |
| November 03, 2025 | 3,735 | 3,700 | 3,700 | 3,775 | 3,700 | 38,957 |
| October 31, 2025 | 3,810 | 3,775 | 3,775 | 3,830 | 3,710 | 24,301 |
| October 30, 2025 | 3,850 | 3,820 | 3,820 | 3,860 | 3,800 | 9,987 |
| October 29, 2025 | 3,870 | 3,850 | 3,850 | 3,870 | 3,815 | 9,298 |
| October 28, 2025 | 3,825 | 3,870 | 3,870 | 3,870 | 3,800 | 7,536 |
| October 27, 2025 | 3,840 | 3,825 | 3,825 | 3,845 | 3,815 | 17,246 |
| October 24, 2025 | 3,850 | 3,840 | 3,840 | 3,850 | 3,820 | 8,318 |
| October 23, 2025 | 3,840 | 3,850 | 3,850 | 3,860 | 3,820 | 7,777 |
| October 22, 2025 | 3,795 | 3,815 | 3,815 | 3,850 | 3,735 | 13,974 |
| October 21, 2025 | 3,765 | 3,790 | 3,790 | 3,825 | 3,765 | 3,864 |
| October 20, 2025 | 3,790 | 3,765 | 3,765 | 3,795 | 3,735 | 5,505 |
| October 17, 2025 | 3,810 | 3,790 | 3,790 | 3,820 | 3,780 | 7,827 |
| October 16, 2025 | 3,845 | 3,810 | 3,810 | 3,860 | 3,810 | 13,674 |
| October 15, 2025 | 3,785 | 3,845 | 3,845 | 3,845 | 3,750 | 21,787 |
| October 14, 2025 | 3,780 | 3,785 | 3,785 | 3,785 | 3,710 | 29,368 |
| October 13, 2025 | 3,750 | 3,750 | 3,750 | 3,785 | 3,710 | 6,280 |
| October 10, 2025 | 3,790 | 3,780 | 3,780 | 3,825 | 3,755 | 20,143 |
| October 02, 2025 | 3,810 | 3,795 | 3,795 | 3,825 | 3,760 | 13,534 |
| October 01, 2025 | 3,745 | 3,810 | 3,810 | 3,810 | 3,745 | 9,836 |
| September 30, 2025 | 3,740 | 3,745 | 3,745 | 3,780 | 3,720 | 7,837 |
| September 29, 2025 | 3,725 | 3,740 | 3,740 | 3,755 | 3,715 | 4,151 |
| September 26, 2025 | 3,770 | 3,725 | 3,725 | 3,870 | 3,690 | 44,266 |
| September 25, 2025 | 3,775 | 3,770 | 3,770 | 3,785 | 3,755 | 6,524 |
| September 24, 2025 | 3,820 | 3,775 | 3,775 | 3,820 | 3,770 | 12,516 |
| September 23, 2025 | 3,800 | 3,820 | 3,820 | 3,835 | 3,775 | 13,320 |
| September 22, 2025 | 3,750 | 3,800 | 3,800 | 3,800 | 3,745 | 5,355 |
| September 19, 2025 | 3,770 | 3,765 | 3,765 | 3,810 | 3,760 | 9,855 |
| September 18, 2025 | 3,780 | 3,770 | 3,770 | 3,815 | 3,755 | 8,339 |
| September 17, 2025 | 3,770 | 3,780 | 3,780 | 3,800 | 3,740 | 7,001 |
| September 16, 2025 | 3,870 | 3,770 | 3,770 | 3,870 | 3,770 | 10,910 |
| September 15, 2025 | 3,850 | 3,795 | 3,795 | 3,850 | 3,795 | 11,185 |
| September 12, 2025 | 3,905 | 3,850 | 3,850 | 3,910 | 3,840 | 23,690 |
| September 11, 2025 | 3,790 | 3,900 | 3,900 | 3,930 | 3,765 | 48,933 |
| September 10, 2025 | 3,730 | 3,795 | 3,795 | 3,820 | 3,715 | 15,775 |
| September 09, 2025 | 3,685 | 3,730 | 3,730 | 3,795 | 3,675 | 14,048 |
| September 08, 2025 | 3,690 | 3,685 | 3,685 | 3,705 | 3,645 | 42,265 |
| September 05, 2025 | 3,730 | 3,690 | 3,690 | 3,730 | 3,690 | 12,473 |
