3,335.00
-20(-0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,400 | 3,355 | 3,355 | 3,410 | 3,340 | 2.31M |
| December 03, 2025 | 3,410 | 3,395 | 3,395 | 3,420 | 3,370 | 2.57M |
| December 02, 2025 | 3,385 | 3,410 | 3,410 | 3,415 | 3,360 | 3.31M |
| December 01, 2025 | 3,520 | 3,385 | 3,385 | 3,530 | 3,360 | 5.17M |
| November 28, 2025 | 3,435 | 3,485 | 3,485 | 3,505 | 3,435 | 3.1M |
| November 27, 2025 | 3,410 | 3,430 | 3,430 | 3,450 | 3,395 | 3.04M |
| November 26, 2025 | 3,415 | 3,410 | 3,410 | 3,415 | 3,370 | 2.79M |
| November 25, 2025 | 3,480 | 3,390 | 3,390 | 3,485 | 3,375 | 6.85M |
| November 24, 2025 | 3,550 | 3,465 | 3,465 | 3,550 | 3,440 | 4.25M |
| November 21, 2025 | 3,530 | 3,500 | 3,500 | 3,535 | 3,480 | 5.55M |
| November 20, 2025 | 3,420 | 3,530 | 3,530 | 3,590 | 3,395 | 7.82M |
| November 19, 2025 | 3,365 | 3,420 | 3,420 | 3,430 | 3,315 | 5.52M |
| November 18, 2025 | 3,410 | 3,345 | 3,345 | 3,435 | 3,320 | 3.89M |
| November 17, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,390 | 4.83M |
| November 14, 2025 | 3,350 | 3,400 | 3,400 | 3,490 | 3,350 | 6.18M |
| November 13, 2025 | 3,365 | 3,415 | 3,415 | 3,442 | 3,360 | 4.56M |
| November 12, 2025 | 3,345 | 3,385 | 3,385 | 3,390 | 3,325 | 9.43M |
| November 11, 2025 | 3,490 | 3,330 | 3,330 | 3,495 | 3,320 | 14.17M |
| November 10, 2025 | 3,550 | 3,510 | 3,510 | 3,550 | 3,405 | 8.86M |
| November 07, 2025 | 3,485 | 3,530 | 3,530 | 3,645 | 3,485 | 11.4M |
| November 06, 2025 | 3,700 | 3,495 | 3,495 | 3,710 | 3,490 | 15.4M |
| November 05, 2025 | 3,775 | 3,680 | 3,680 | 3,775 | 3,590 | 8.96M |
| November 04, 2025 | 3,775 | 3,780 | 3,780 | 3,800 | 3,750 | 16.16M |
| November 03, 2025 | 3,800 | 3,775 | 3,775 | 3,840 | 3,745 | 7.9M |
| October 31, 2025 | 3,760 | 3,735 | 3,735 | 3,770 | 3,720 | 5.46M |
| October 30, 2025 | 3,720 | 3,745 | 3,745 | 3,785 | 3,705 | 7.08M |
| October 29, 2025 | 3,780 | 3,695 | 3,686 | 3,790 | 3,670 | 7.26M |
| October 28, 2025 | 3,755 | 3,775 | 3,765.81 | 3,845 | 3,750 | 10.27M |
| October 27, 2025 | 3,710 | 3,715 | 3,705.95 | 3,760 | 3,680 | 6.87M |
| October 24, 2025 | 3,790 | 3,735 | 3,725.9 | 3,800 | 3,715 | 4.64M |
| October 23, 2025 | 3,785 | 3,780 | 3,770.79 | 3,845 | 3,745 | 7.81M |
| October 22, 2025 | 3,700 | 3,740 | 3,730.89 | 3,760 | 3,690 | 8.05M |
| October 21, 2025 | 3,740 | 3,690 | 3,681.01 | 3,750 | 3,680 | 9.45M |
| October 20, 2025 | 3,665 | 3,735 | 3,725.9 | 3,740 | 3,640 | 3.73M |
| October 17, 2025 | 3,700 | 3,650 | 3,650 | 3,705 | 3,645 | 4.01M |
| October 16, 2025 | 3,760 | 3,700 | 3,700 | 3,790 | 3,700 | 9.19M |
| October 15, 2025 | 3,690 | 3,730 | 3,730 | 3,745 | 3,690 | 2.36M |
| October 14, 2025 | 3,810 | 3,675 | 3,675 | 3,820 | 3,660 | 6.3M |
| October 13, 2025 | 3,780 | 3,820 | 3,820 | 3,865 | 3,750 | 2.76M |
| October 10, 2025 | 3,875 | 3,840 | 3,840 | 3,905 | 3,800 | 4.71M |
| October 02, 2025 | 3,925 | 3,915 | 3,915 | 3,935 | 3,875 | 5.38M |
| October 01, 2025 | 3,975 | 3,935 | 3,935 | 3,995 | 3,915 | 5.88M |
| September 30, 2025 | 3,995 | 3,945 | 3,945 | 4,000 | 3,930 | 4.97M |
| September 29, 2025 | 3,860 | 3,975 | 3,975 | 3,980 | 3,840 | 4.91M |
| September 26, 2025 | 3,870 | 3,860 | 3,860 | 3,875 | 3,815 | 3.02M |
| September 25, 2025 | 3,885 | 3,865 | 3,865 | 3,885 | 3,835 | 4.84M |
| September 24, 2025 | 3,925 | 3,890 | 3,890 | 3,940 | 3,860 | 4.09M |
| September 23, 2025 | 3,995 | 3,905 | 3,905 | 4,000 | 3,885 | 5.96M |
| September 22, 2025 | 3,945 | 3,985 | 3,985 | 4,010 | 3,925 | 5.64M |
| September 19, 2025 | 3,925 | 3,925 | 3,925 | 3,935 | 3,900 | 2.82M |
| September 18, 2025 | 3,935 | 3,935 | 3,935 | 3,970 | 3,910 | 4.2M |
| September 17, 2025 | 3,900 | 3,880 | 3,880 | 3,910 | 3,860 | 2.84M |
| September 16, 2025 | 3,855 | 3,855 | 3,855 | 3,905 | 3,845 | 3.75M |
| September 15, 2025 | 3,865 | 3,855 | 3,855 | 3,865 | 3,800 | 4.21M |
| September 12, 2025 | 3,940 | 3,885 | 3,885 | 3,940 | 3,870 | 4.9M |
| September 11, 2025 | 3,915 | 3,925 | 3,925 | 3,990 | 3,910 | 4.93M |
| September 10, 2025 | 3,960 | 3,905 | 3,905 | 3,970 | 3,875 | 4.41M |
| September 09, 2025 | 3,905 | 3,945 | 3,945 | 3,950 | 3,860 | 2.86M |
| September 08, 2025 | 3,835 | 3,890 | 3,890 | 3,890 | 3,835 | 2.88M |
| September 05, 2025 | 3,900 | 3,825 | 3,825 | 3,900 | 3,825 | 2.2M |
