3,410.00
-15(-0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,475 | 3,425 | 3,425 | 3,475 | 3,410 | 332,560 |
| December 03, 2025 | 3,445 | 3,475 | 3,475 | 3,520 | 3,445 | 859,791 |
| December 02, 2025 | 3,415 | 3,430 | 3,430 | 3,460 | 3,400 | 704,348 |
| December 01, 2025 | 3,375 | 3,370 | 3,370 | 3,430 | 3,350 | 896,187 |
| November 28, 2025 | 3,345 | 3,350 | 3,350 | 3,360 | 3,325 | 610,816 |
| November 27, 2025 | 3,345 | 3,335 | 3,335 | 3,380 | 3,315 | 733,848 |
| November 26, 2025 | 3,370 | 3,365 | 3,365 | 3,380 | 3,340 | 930,201 |
| November 25, 2025 | 3,435 | 3,340 | 3,340 | 3,440 | 3,320 | 643,439 |
| November 24, 2025 | 3,510 | 3,430 | 3,430 | 3,530 | 3,415 | 1.07M |
| November 21, 2025 | 3,465 | 3,460 | 3,460 | 3,500 | 3,440 | 907,708 |
| November 20, 2025 | 3,320 | 3,490 | 3,490 | 3,520 | 3,310 | 2.04M |
| November 19, 2025 | 3,365 | 3,310 | 3,310 | 3,395 | 3,295 | 1.24M |
| November 18, 2025 | 3,325 | 3,330 | 3,330 | 3,405 | 3,310 | 863,237 |
| November 17, 2025 | 3,280 | 3,330 | 3,330 | 3,335 | 3,270 | 562,679 |
| November 14, 2025 | 3,270 | 3,235 | 3,235 | 3,305 | 3,235 | 311,102 |
| November 13, 2025 | 3,290 | 3,300 | 3,300 | 3,315 | 3,265 | 259,402 |
| November 12, 2025 | 3,230 | 3,280 | 3,280 | 3,280 | 3,230 | 298,177 |
| November 11, 2025 | 3,295 | 3,225 | 3,225 | 3,295 | 3,210 | 443,366 |
| November 10, 2025 | 3,230 | 3,300 | 3,300 | 3,320 | 3,225 | 643,566 |
| November 07, 2025 | 3,240 | 3,230 | 3,230 | 3,285 | 3,210 | 1.42M |
| November 06, 2025 | 3,280 | 3,295 | 3,295 | 3,320 | 3,245 | 391,622 |
| November 05, 2025 | 3,385 | 3,260 | 3,260 | 3,400 | 3,235 | 1.46M |
| November 04, 2025 | 3,365 | 3,375 | 3,375 | 3,390 | 3,350 | 1.13M |
| November 03, 2025 | 3,425 | 3,375 | 3,375 | 3,445 | 3,365 | 1.14M |
| October 31, 2025 | 3,425 | 3,405 | 3,405 | 3,437 | 3,395 | 1.09M |
| October 30, 2025 | 3,485 | 3,425 | 3,425 | 3,490 | 3,425 | 968,964 |
| October 29, 2025 | 3,570 | 3,475 | 3,475 | 3,575 | 3,470 | 992,165 |
| October 28, 2025 | 3,545 | 3,560 | 3,560 | 3,585 | 3,540 | 645,192 |
| October 27, 2025 | 3,540 | 3,560 | 3,560 | 3,560 | 3,530 | 753,915 |
| October 24, 2025 | 3,555 | 3,525 | 3,525 | 3,555 | 3,510 | 455,883 |
| October 23, 2025 | 3,550 | 3,545 | 3,545 | 3,575 | 3,535 | 344,042 |
| October 22, 2025 | 3,540 | 3,565 | 3,565 | 3,565 | 3,535 | 343,776 |
| October 21, 2025 | 3,610 | 3,570 | 3,570 | 3,610 | 3,555 | 635,389 |
| October 20, 2025 | 3,530 | 3,580 | 3,580 | 3,585 | 3,525 | 288,593 |
| October 17, 2025 | 3,555 | 3,525 | 3,525 | 3,565 | 3,515 | 456,707 |
| October 16, 2025 | 3,535 | 3,565 | 3,565 | 3,575 | 3,535 | 485,741 |
| October 15, 2025 | 3,485 | 3,530 | 3,530 | 3,540 | 3,485 | 310,355 |
| October 14, 2025 | 3,535 | 3,485 | 3,485 | 3,535 | 3,455 | 806,076 |
| October 13, 2025 | 3,520 | 3,525 | 3,525 | 3,555 | 3,505 | 692,246 |
| October 10, 2025 | 3,610 | 3,560 | 3,560 | 3,645 | 3,515 | 679,437 |
| October 02, 2025 | 3,650 | 3,660 | 3,660 | 3,665 | 3,605 | 415,534 |
| October 01, 2025 | 3,660 | 3,630 | 3,630 | 3,670 | 3,605 | 458,809 |
| September 30, 2025 | 3,670 | 3,645 | 3,645 | 3,680 | 3,635 | 398,659 |
| September 29, 2025 | 3,705 | 3,685 | 3,685 | 3,745 | 3,665 | 553,960 |
| September 26, 2025 | 3,720 | 3,680 | 3,680 | 3,735 | 3,665 | 365,370 |
| September 25, 2025 | 3,770 | 3,720 | 3,720 | 3,790 | 3,705 | 264,162 |
| September 24, 2025 | 3,900 | 3,790 | 3,790 | 3,910 | 3,755 | 904,167 |
| September 23, 2025 | 3,825 | 3,900 | 3,900 | 3,900 | 3,820 | 779,683 |
| September 22, 2025 | 3,855 | 3,845 | 3,845 | 3,885 | 3,825 | 774,674 |
| September 19, 2025 | 3,855 | 3,840 | 3,840 | 3,885 | 3,805 | 799,148 |
| September 18, 2025 | 3,815 | 3,845 | 3,845 | 3,845 | 3,785 | 738,238 |
| September 17, 2025 | 3,700 | 3,805 | 3,805 | 3,825 | 3,700 | 1.02M |
| September 16, 2025 | 3,705 | 3,700 | 3,700 | 3,715 | 3,685 | 325,212 |
| September 15, 2025 | 3,735 | 3,710 | 3,710 | 3,735 | 3,655 | 474,430 |
| September 12, 2025 | 3,705 | 3,735 | 3,735 | 3,735 | 3,675 | 363,763 |
| September 11, 2025 | 3,690 | 3,680 | 3,680 | 3,710 | 3,680 | 297,773 |
| September 10, 2025 | 3,690 | 3,690 | 3,690 | 3,710 | 3,665 | 458,226 |
| September 09, 2025 | 3,695 | 3,680 | 3,680 | 3,700 | 3,665 | 437,861 |
| September 08, 2025 | 3,645 | 3,675 | 3,675 | 3,685 | 3,625 | 262,270 |
| September 05, 2025 | 3,690 | 3,645 | 3,645 | 3,700 | 3,640 | 484,544 |