4,575.00
+70(+1.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,540 | 4,575 | 4,575 | 4,575 | 4,495 | 9,983 |
| December 04, 2025 | 4,450 | 4,505 | 4,505 | 4,525 | 4,430 | 6,315 |
| December 03, 2025 | 4,530 | 4,450 | 4,450 | 4,550 | 4,450 | 9,276 |
| December 02, 2025 | 4,525 | 4,510 | 4,510 | 4,590 | 4,460 | 26,428 |
| December 01, 2025 | 4,480 | 4,500 | 4,500 | 4,505 | 4,450 | 37,495 |
| November 28, 2025 | 4,430 | 4,435 | 4,435 | 4,435 | 4,365 | 452 |
| November 27, 2025 | 4,400 | 4,450 | 4,450 | 4,490 | 4,400 | 11,085 |
| November 26, 2025 | 4,385 | 4,450 | 4,450 | 4,460 | 4,290 | 10,979 |
| November 25, 2025 | 4,315 | 4,360 | 4,360 | 4,425 | 4,315 | 8,858 |
| November 24, 2025 | 4,325 | 4,310 | 4,310 | 4,325 | 4,235 | 15,415 |
| November 21, 2025 | 4,355 | 4,365 | 4,365 | 4,470 | 4,270 | 15,174 |
| November 20, 2025 | 4,520 | 4,495 | 4,495 | 4,580 | 4,495 | 19,784 |
| November 19, 2025 | 4,495 | 4,520 | 4,520 | 4,530 | 4,445 | 5,829 |
| November 18, 2025 | 4,405 | 4,505 | 4,505 | 4,540 | 4,405 | 4,473 |
| November 17, 2025 | 4,575 | 4,480 | 4,480 | 4,575 | 4,460 | 9,326 |
| November 14, 2025 | 4,695 | 4,575 | 4,575 | 4,695 | 4,470 | 16,092 |
| November 13, 2025 | 4,625 | 4,695 | 4,695 | 4,730 | 4,625 | 2,620 |
| November 12, 2025 | 4,600 | 4,605 | 4,605 | 4,620 | 4,455 | 32,738 |
| November 11, 2025 | 4,600 | 4,590 | 4,590 | 4,695 | 4,590 | 7,664 |
| November 10, 2025 | 4,575 | 4,580 | 4,580 | 4,625 | 4,520 | 4,407 |
| November 07, 2025 | 4,700 | 4,575 | 4,575 | 4,700 | 4,555 | 7,968 |
| November 06, 2025 | 4,460 | 4,575 | 4,575 | 4,575 | 4,455 | 13,793 |
| November 05, 2025 | 4,330 | 4,455 | 4,455 | 4,455 | 4,205 | 27,587 |
| November 04, 2025 | 4,400 | 4,330 | 4,330 | 4,430 | 4,330 | 4,595 |
| November 03, 2025 | 4,350 | 4,390 | 4,390 | 4,400 | 4,275 | 8,874 |
| October 31, 2025 | 4,445 | 4,360 | 4,360 | 4,530 | 4,360 | 4,991 |
| October 30, 2025 | 4,500 | 4,530 | 4,530 | 4,600 | 4,490 | 20,526 |
| October 29, 2025 | 4,505 | 4,580 | 4,580 | 4,580 | 4,505 | 8,599 |
| October 28, 2025 | 4,540 | 4,505 | 4,505 | 4,600 | 4,480 | 9,082 |
| October 27, 2025 | 4,465 | 4,540 | 4,540 | 4,550 | 4,400 | 24,694 |
| October 24, 2025 | 4,375 | 4,450 | 4,450 | 4,475 | 4,360 | 17,906 |
| October 23, 2025 | 4,285 | 4,305 | 4,305 | 4,305 | 4,260 | 6,554 |
| October 22, 2025 | 4,250 | 4,290 | 4,290 | 4,350 | 4,250 | 3,858 |
| October 21, 2025 | 4,145 | 4,290 | 4,290 | 4,300 | 4,115 | 5,231 |
| October 20, 2025 | 4,120 | 4,145 | 4,145 | 4,240 | 4,110 | 4,592 |
| October 17, 2025 | 4,275 | 4,150 | 4,150 | 4,315 | 4,120 | 17,015 |
| October 16, 2025 | 4,305 | 4,295 | 4,295 | 4,335 | 4,250 | 6,822 |
| October 15, 2025 | 4,120 | 4,270 | 4,270 | 4,270 | 4,120 | 4,750 |
| October 14, 2025 | 4,260 | 4,160 | 4,160 | 4,345 | 4,160 | 7,326 |
| October 13, 2025 | 4,330 | 4,260 | 4,260 | 4,330 | 4,170 | 7,480 |
| October 10, 2025 | 4,340 | 4,330 | 4,330 | 4,480 | 4,300 | 13,669 |
| October 02, 2025 | 4,330 | 4,320 | 4,320 | 4,400 | 4,320 | 9,056 |
| October 01, 2025 | 4,275 | 4,330 | 4,330 | 4,345 | 4,275 | 6,166 |
| September 30, 2025 | 4,195 | 4,275 | 4,275 | 4,300 | 4,195 | 8,464 |
| September 29, 2025 | 4,120 | 4,210 | 4,210 | 4,285 | 4,110 | 5,742 |
| September 26, 2025 | 4,235 | 4,180 | 4,180 | 4,235 | 4,140 | 16,184 |
| September 25, 2025 | 4,090 | 4,150 | 4,150 | 4,185 | 4,075 | 9,044 |
| September 24, 2025 | 3,965 | 4,045 | 4,045 | 4,060 | 3,965 | 7,294 |
| September 23, 2025 | 4,045 | 3,945 | 3,945 | 4,070 | 3,910 | 4,441 |
| September 22, 2025 | 4,040 | 4,005 | 4,005 | 4,040 | 3,980 | 6,078 |
| September 19, 2025 | 3,950 | 4,000 | 4,000 | 4,035 | 3,950 | 1,434 |
| September 18, 2025 | 3,990 | 3,950 | 3,950 | 4,075 | 3,950 | 11,355 |
| September 17, 2025 | 4,015 | 3,975 | 3,975 | 4,015 | 3,925 | 5,442 |
| September 16, 2025 | 4,025 | 3,945 | 3,945 | 4,025 | 3,920 | 19,714 |
| September 15, 2025 | 3,910 | 4,015 | 4,015 | 4,070 | 3,910 | 13,202 |
| September 12, 2025 | 4,015 | 4,020 | 4,020 | 4,075 | 4,010 | 14,454 |
| September 11, 2025 | 3,840 | 4,000 | 4,000 | 4,000 | 3,820 | 14,272 |
| September 10, 2025 | 3,835 | 3,840 | 3,840 | 3,850 | 3,705 | 10,546 |
| September 09, 2025 | 3,850 | 3,835 | 3,835 | 3,880 | 3,810 | 25,161 |
| September 08, 2025 | 3,800 | 3,900 | 3,900 | 3,905 | 3,800 | 11,337 |