5,090.00
-20(-0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,180 | 5,090 | 5,090 | 5,180 | 4,980 | 106,321 |
| December 03, 2025 | 5,030 | 5,110 | 5,110 | 5,110 | 5,020 | 105,997 |
| December 02, 2025 | 4,985 | 5,050 | 5,050 | 5,060 | 4,965 | 46,707 |
| December 01, 2025 | 5,030 | 4,985 | 4,985 | 5,070 | 4,950 | 63,322 |
| November 28, 2025 | 5,000 | 5,010 | 5,010 | 5,040 | 4,950 | 53,515 |
| November 27, 2025 | 4,905 | 4,995 | 4,995 | 5,030 | 4,880 | 63,834 |
| November 26, 2025 | 4,760 | 4,905 | 4,905 | 4,910 | 4,760 | 118,842 |
| November 25, 2025 | 4,840 | 4,755 | 4,755 | 4,840 | 4,690 | 87,085 |
| November 24, 2025 | 4,810 | 4,795 | 4,795 | 4,905 | 4,740 | 76,749 |
| November 21, 2025 | 4,840 | 4,800 | 4,800 | 4,895 | 4,765 | 66,378 |
| November 20, 2025 | 4,810 | 4,890 | 4,890 | 4,970 | 4,810 | 97,736 |
| November 19, 2025 | 4,890 | 4,860 | 4,860 | 4,925 | 4,810 | 76,247 |
| November 18, 2025 | 5,040 | 4,890 | 4,890 | 5,200 | 4,840 | 316,734 |
| November 17, 2025 | 5,280 | 5,150 | 5,150 | 5,290 | 5,090 | 145,309 |
| November 14, 2025 | 5,140 | 5,190 | 5,190 | 5,300 | 5,090 | 145,513 |
| November 13, 2025 | 5,160 | 5,190 | 5,190 | 5,320 | 5,100 | 193,581 |
| November 12, 2025 | 4,850 | 5,150 | 5,150 | 5,180 | 4,800 | 264,016 |
| November 11, 2025 | 4,900 | 4,805 | 4,805 | 4,955 | 4,750 | 119,263 |
| November 10, 2025 | 4,630 | 4,880 | 4,880 | 4,905 | 4,630 | 435,203 |
| November 07, 2025 | 4,940 | 4,680 | 4,680 | 4,940 | 4,640 | 333,608 |
| November 06, 2025 | 4,910 | 4,920 | 4,920 | 5,000 | 4,710 | 242,469 |
| November 05, 2025 | 5,070 | 4,890 | 4,890 | 5,070 | 4,780 | 276,823 |
| November 04, 2025 | 5,000 | 4,985 | 4,985 | 5,040 | 4,895 | 150,981 |
| November 03, 2025 | 5,030 | 4,990 | 4,990 | 5,120 | 4,970 | 248,379 |
| October 31, 2025 | 5,180 | 5,100 | 5,100 | 5,180 | 5,060 | 224,766 |
| October 30, 2025 | 5,330 | 5,160 | 5,160 | 5,360 | 5,130 | 328,074 |
| October 29, 2025 | 5,560 | 5,400 | 5,400 | 5,570 | 5,380 | 316,108 |
| October 28, 2025 | 5,670 | 5,580 | 5,580 | 5,680 | 5,490 | 311,517 |
| October 27, 2025 | 5,640 | 5,670 | 5,670 | 5,700 | 5,500 | 157,292 |
| October 24, 2025 | 5,800 | 5,640 | 5,640 | 5,800 | 5,610 | 194,543 |
| October 23, 2025 | 5,800 | 5,770 | 5,770 | 5,870 | 5,720 | 103,611 |
| October 22, 2025 | 5,760 | 5,800 | 5,800 | 5,810 | 5,670 | 109,882 |
| October 21, 2025 | 5,850 | 5,760 | 5,760 | 5,860 | 5,690 | 106,658 |
| October 20, 2025 | 5,720 | 5,820 | 5,820 | 5,840 | 5,680 | 94,159 |
| October 17, 2025 | 5,650 | 5,670 | 5,670 | 5,720 | 5,610 | 92,791 |
| October 16, 2025 | 5,700 | 5,650 | 5,650 | 5,740 | 5,600 | 110,052 |
| October 15, 2025 | 5,550 | 5,690 | 5,690 | 5,700 | 5,550 | 122,477 |
| October 14, 2025 | 5,570 | 5,540 | 5,540 | 5,640 | 5,430 | 133,329 |
| October 13, 2025 | 5,510 | 5,550 | 5,550 | 5,580 | 5,460 | 147,728 |
| October 10, 2025 | 5,620 | 5,600 | 5,600 | 5,680 | 5,540 | 248,762 |
| October 02, 2025 | 5,850 | 5,660 | 5,660 | 5,860 | 5,650 | 242,581 |
| October 01, 2025 | 6,060 | 5,780 | 5,780 | 6,080 | 5,770 | 470,938 |
| September 30, 2025 | 6,230 | 6,060 | 6,060 | 6,260 | 6,040 | 159,652 |
| September 29, 2025 | 6,210 | 6,250 | 6,250 | 6,310 | 6,200 | 82,910 |
| September 26, 2025 | 6,280 | 6,190 | 6,190 | 6,340 | 6,170 | 142,627 |
| September 25, 2025 | 6,390 | 6,340 | 6,340 | 6,420 | 6,290 | 138,003 |
| September 24, 2025 | 6,520 | 6,390 | 6,390 | 6,530 | 6,310 | 193,420 |
| September 23, 2025 | 6,420 | 6,460 | 6,460 | 6,500 | 6,350 | 165,007 |
| September 22, 2025 | 6,630 | 6,450 | 6,450 | 6,660 | 6,390 | 406,845 |
| September 19, 2025 | 6,690 | 6,590 | 6,590 | 6,740 | 6,530 | 285,459 |
| September 18, 2025 | 6,750 | 6,720 | 6,720 | 6,870 | 6,600 | 210,433 |
| September 17, 2025 | 6,800 | 6,740 | 6,740 | 6,800 | 6,630 | 216,044 |
| September 16, 2025 | 6,890 | 6,800 | 6,800 | 6,910 | 6,740 | 185,054 |
| September 15, 2025 | 6,950 | 6,900 | 6,900 | 7,110 | 6,630 | 130,418 |
| September 12, 2025 | 7,040 | 6,950 | 6,950 | 7,080 | 6,900 | 206,615 |
| September 11, 2025 | 7,030 | 7,040 | 7,040 | 7,130 | 6,980 | 85,167 |
| September 10, 2025 | 7,070 | 7,050 | 7,050 | 7,140 | 7,010 | 121,825 |
| September 09, 2025 | 6,970 | 7,050 | 7,050 | 7,070 | 6,890 | 114,620 |
| September 08, 2025 | 6,750 | 6,930 | 6,930 | 6,960 | 6,750 | 133,657 |
| September 05, 2025 | 6,840 | 6,790 | 6,790 | 6,850 | 6,750 | 55,866 |