4,685.00
-5(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,640 | 4,690 | 4,690 | 4,760 | 4,555 | 17,051 |
| December 03, 2025 | 4,740 | 4,550 | 4,550 | 4,740 | 4,500 | 14,545 |
| December 02, 2025 | 4,610 | 4,570 | 4,570 | 4,610 | 4,515 | 2,448 |
| December 01, 2025 | 4,610 | 4,580 | 4,580 | 4,610 | 4,540 | 4,504 |
| November 28, 2025 | 4,505 | 4,555 | 4,555 | 4,570 | 4,460 | 8,867 |
| November 27, 2025 | 4,475 | 4,505 | 4,505 | 4,580 | 4,470 | 7,178 |
| November 26, 2025 | 4,350 | 4,520 | 4,520 | 4,530 | 4,310 | 7,684 |
| November 25, 2025 | 4,695 | 4,310 | 4,310 | 4,695 | 4,310 | 10,392 |
| November 24, 2025 | 4,520 | 4,420 | 4,420 | 4,685 | 4,420 | 18,580 |
| November 21, 2025 | 4,685 | 4,550 | 4,550 | 4,685 | 4,440 | 11,179 |
| November 20, 2025 | 4,565 | 4,605 | 4,605 | 4,670 | 4,535 | 8,232 |
| November 19, 2025 | 4,700 | 4,565 | 4,565 | 4,700 | 4,565 | 5,109 |
| November 18, 2025 | 4,850 | 4,575 | 4,575 | 4,950 | 4,500 | 22,966 |
| November 17, 2025 | 4,725 | 4,655 | 4,655 | 4,770 | 4,650 | 16,459 |
| November 14, 2025 | 4,710 | 4,725 | 4,725 | 4,775 | 4,700 | 17,240 |
| November 13, 2025 | 4,690 | 4,735 | 4,735 | 4,780 | 4,690 | 17,061 |
| November 12, 2025 | 4,750 | 4,720 | 4,720 | 4,750 | 4,655 | 3,789 |
| November 11, 2025 | 4,735 | 4,680 | 4,680 | 4,735 | 4,660 | 2,867 |
| November 10, 2025 | 4,670 | 4,700 | 4,700 | 4,750 | 4,670 | 9,348 |
| November 07, 2025 | 4,645 | 4,670 | 4,670 | 4,700 | 4,640 | 53,870 |
| November 06, 2025 | 4,635 | 4,645 | 4,645 | 4,760 | 4,595 | 9,492 |
| November 05, 2025 | 4,740 | 4,635 | 4,635 | 4,740 | 4,620 | 5,592 |
| November 04, 2025 | 4,670 | 4,680 | 4,680 | 4,715 | 4,645 | 6,735 |
| November 03, 2025 | 4,700 | 4,640 | 4,640 | 4,730 | 4,595 | 12,837 |
| October 31, 2025 | 4,580 | 4,670 | 4,670 | 4,670 | 4,550 | 6,953 |
| October 30, 2025 | 4,640 | 4,600 | 4,600 | 4,640 | 4,540 | 12,722 |
| October 29, 2025 | 4,635 | 4,640 | 4,640 | 4,685 | 4,615 | 6,254 |
| October 28, 2025 | 4,670 | 4,645 | 4,645 | 4,685 | 4,525 | 8,948 |
| October 27, 2025 | 4,675 | 4,630 | 4,630 | 4,680 | 4,615 | 10,612 |
| October 24, 2025 | 4,690 | 4,675 | 4,675 | 4,695 | 4,645 | 10,278 |
| October 23, 2025 | 4,730 | 4,690 | 4,690 | 4,800 | 4,670 | 3,929 |
| October 22, 2025 | 4,725 | 4,730 | 4,730 | 4,755 | 4,560 | 7,101 |
| October 21, 2025 | 4,750 | 4,725 | 4,725 | 4,750 | 4,685 | 11,689 |
| October 20, 2025 | 4,750 | 4,750 | 4,750 | 4,755 | 4,690 | 8,661 |
| October 17, 2025 | 4,750 | 4,750 | 4,750 | 4,760 | 4,690 | 1,395 |
| October 16, 2025 | 4,740 | 4,750 | 4,750 | 4,750 | 4,710 | 9,978 |
| October 15, 2025 | 4,745 | 4,740 | 4,740 | 4,750 | 4,715 | 10,402 |
| October 14, 2025 | 4,795 | 4,750 | 4,750 | 4,795 | 4,720 | 11,464 |
| October 13, 2025 | 4,755 | 4,750 | 4,750 | 4,800 | 4,720 | 12,889 |
| October 10, 2025 | 4,750 | 4,755 | 4,755 | 4,775 | 4,705 | 23,392 |
| October 02, 2025 | 4,775 | 4,750 | 4,750 | 4,780 | 4,705 | 8,067 |
| October 01, 2025 | 4,530 | 4,780 | 4,780 | 4,950 | 4,530 | 48,332 |
| September 30, 2025 | 4,550 | 4,580 | 4,580 | 4,590 | 4,500 | 12,780 |
| September 29, 2025 | 4,510 | 4,530 | 4,530 | 4,550 | 4,445 | 12,172 |
| September 26, 2025 | 4,580 | 4,510 | 4,510 | 4,585 | 4,500 | 12,414 |
| September 25, 2025 | 4,540 | 4,580 | 4,580 | 4,580 | 4,485 | 23,460 |
| September 24, 2025 | 4,545 | 4,540 | 4,540 | 4,545 | 4,490 | 13,292 |
| September 23, 2025 | 4,520 | 4,545 | 4,545 | 4,545 | 4,455 | 23,818 |
| September 22, 2025 | 4,360 | 4,520 | 4,520 | 4,560 | 4,305 | 50,135 |
| September 19, 2025 | 4,375 | 4,370 | 4,370 | 4,390 | 4,360 | 2,143 |
| September 18, 2025 | 4,300 | 4,375 | 4,375 | 4,410 | 4,295 | 14,629 |
| September 17, 2025 | 4,310 | 4,300 | 4,300 | 4,330 | 4,265 | 10,961 |
| September 16, 2025 | 4,320 | 4,330 | 4,330 | 4,350 | 4,310 | 3,548 |
| September 15, 2025 | 4,380 | 4,330 | 4,330 | 4,405 | 4,310 | 22,194 |
| September 12, 2025 | 4,430 | 4,420 | 4,420 | 4,440 | 4,340 | 13,903 |
| September 11, 2025 | 4,500 | 4,430 | 4,430 | 4,500 | 4,325 | 16,212 |
| September 10, 2025 | 4,315 | 4,400 | 4,400 | 4,500 | 4,315 | 8,133 |
| September 09, 2025 | 4,355 | 4,320 | 4,320 | 4,355 | 4,300 | 2,950 |
| September 08, 2025 | 4,340 | 4,310 | 4,310 | 4,350 | 4,310 | 3,649 |
| September 05, 2025 | 4,320 | 4,330 | 4,330 | 4,330 | 4,310 | 2,175 |