2,890.00
+10(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,890 | 2,880 | 2,880 | 2,895 | 2,845 | 106,622 |
| December 03, 2025 | 2,950 | 2,865 | 2,865 | 2,950 | 2,855 | 144,421 |
| December 02, 2025 | 2,970 | 2,945 | 2,945 | 2,980 | 2,925 | 52,684 |
| December 01, 2025 | 2,945 | 2,940 | 2,940 | 2,960 | 2,910 | 56,378 |
| November 28, 2025 | 2,975 | 2,930 | 2,930 | 2,975 | 2,900 | 78,191 |
| November 27, 2025 | 2,960 | 2,955 | 2,955 | 2,975 | 2,905 | 90,858 |
| November 26, 2025 | 2,960 | 2,960 | 2,960 | 2,985 | 2,920 | 103,459 |
| November 25, 2025 | 2,920 | 2,920 | 2,920 | 2,955 | 2,905 | 160,794 |
| November 24, 2025 | 2,900 | 2,880 | 2,880 | 2,900 | 2,835 | 143,494 |
| November 21, 2025 | 2,825 | 2,845 | 2,845 | 2,870 | 2,775 | 217,348 |
| November 20, 2025 | 2,945 | 2,905 | 2,905 | 2,975 | 2,905 | 310,373 |
| November 19, 2025 | 2,965 | 2,945 | 2,945 | 2,980 | 2,905 | 242,479 |
| November 18, 2025 | 3,040 | 2,945 | 2,945 | 3,040 | 2,930 | 250,312 |
| November 17, 2025 | 3,110 | 3,040 | 3,040 | 3,110 | 3,020 | 245,378 |
| November 14, 2025 | 3,185 | 3,115 | 3,115 | 3,185 | 3,095 | 383,116 |
| November 13, 2025 | 3,185 | 3,220 | 3,220 | 3,235 | 3,140 | 194,652 |
| November 12, 2025 | 3,135 | 3,155 | 3,155 | 3,205 | 3,110 | 385,892 |
| November 11, 2025 | 3,125 | 3,105 | 3,105 | 3,160 | 3,080 | 289,341 |
| November 10, 2025 | 3,045 | 3,115 | 3,115 | 3,115 | 3,010 | 286,778 |
| November 07, 2025 | 3,015 | 3,025 | 3,025 | 3,050 | 2,980 | 645,733 |
| November 06, 2025 | 2,965 | 3,040 | 3,040 | 3,055 | 2,965 | 276,702 |
| November 05, 2025 | 2,935 | 2,945 | 2,945 | 2,945 | 2,845 | 241,243 |
| November 04, 2025 | 3,020 | 2,955 | 2,955 | 3,040 | 2,955 | 385,607 |
| November 03, 2025 | 3,020 | 3,020 | 3,020 | 3,030 | 2,955 | 248,857 |
| October 31, 2025 | 3,060 | 3,000 | 3,000 | 3,075 | 2,980 | 235,477 |
| October 30, 2025 | 3,125 | 3,065 | 3,065 | 3,155 | 3,040 | 257,556 |
| October 29, 2025 | 3,140 | 3,125 | 3,125 | 3,145 | 3,080 | 160,568 |
| October 28, 2025 | 3,190 | 3,100 | 3,100 | 3,190 | 3,080 | 234,865 |
| October 27, 2025 | 3,140 | 3,150 | 3,150 | 3,180 | 3,110 | 445,986 |
| October 24, 2025 | 3,060 | 3,060 | 3,060 | 3,105 | 3,055 | 240,646 |
| October 23, 2025 | 2,990 | 3,010 | 3,010 | 3,015 | 2,955 | 186,034 |
| October 22, 2025 | 3,050 | 3,010 | 3,010 | 3,050 | 2,950 | 235,873 |
| October 21, 2025 | 3,050 | 3,100 | 3,100 | 3,135 | 3,045 | 315,709 |
| October 20, 2025 | 2,985 | 2,985 | 2,985 | 3,030 | 2,970 | 306,778 |
| October 17, 2025 | 3,020 | 2,900 | 2,900 | 3,020 | 2,895 | 409,848 |
| October 16, 2025 | 2,990 | 3,005 | 3,005 | 3,075 | 2,980 | 218,881 |
| October 15, 2025 | 2,965 | 3,025 | 3,025 | 3,025 | 2,940 | 216,010 |
| October 14, 2025 | 3,000 | 2,910 | 2,910 | 3,045 | 2,895 | 330,209 |
| October 13, 2025 | 2,925 | 2,935 | 2,935 | 3,075 | 2,870 | 846,069 |
| October 10, 2025 | 3,220 | 3,125 | 3,125 | 3,220 | 3,115 | 531,649 |
| October 02, 2025 | 3,215 | 3,345 | 3,345 | 3,365 | 3,215 | 531,061 |
| October 01, 2025 | 3,215 | 3,205 | 3,205 | 3,235 | 3,205 | 72,035 |
| September 30, 2025 | 3,200 | 3,200 | 3,200 | 3,220 | 3,155 | 258,843 |
| September 29, 2025 | 3,155 | 3,170 | 3,170 | 3,180 | 3,110 | 147,107 |
| September 26, 2025 | 3,160 | 3,150 | 3,150 | 3,160 | 3,095 | 138,964 |
| September 25, 2025 | 3,160 | 3,185 | 3,185 | 3,205 | 3,135 | 273,497 |
| September 24, 2025 | 3,080 | 3,145 | 3,145 | 3,162 | 3,025 | 294,532 |
| September 23, 2025 | 3,140 | 3,065 | 3,065 | 3,140 | 3,035 | 211,319 |
| September 22, 2025 | 3,175 | 3,110 | 3,110 | 3,225 | 3,095 | 309,031 |
| September 19, 2025 | 3,185 | 3,175 | 3,175 | 3,215 | 3,150 | 203,194 |
| September 18, 2025 | 3,250 | 3,165 | 3,165 | 3,325 | 3,155 | 354,601 |
| September 17, 2025 | 3,165 | 3,275 | 3,275 | 3,280 | 3,150 | 591,919 |
| September 16, 2025 | 3,170 | 3,140 | 3,140 | 3,175 | 3,105 | 442,659 |
| September 15, 2025 | 3,105 | 3,090 | 3,090 | 3,155 | 3,090 | 225,846 |
| September 12, 2025 | 3,115 | 3,115 | 3,115 | 3,165 | 3,105 | 421,536 |
| September 11, 2025 | 3,030 | 3,075 | 3,075 | 3,085 | 3,015 | 334,409 |
| September 10, 2025 | 3,050 | 3,110 | 3,110 | 3,120 | 3,020 | 422,584 |
| September 09, 2025 | 2,960 | 3,000 | 3,000 | 3,060 | 2,955 | 370,869 |
| September 08, 2025 | 2,930 | 2,955 | 2,955 | 2,955 | 2,900 | 140,374 |
| September 05, 2025 | 2,840 | 2,900 | 2,900 | 2,905 | 2,840 | 161,868 |