2,910.00
+45(+1.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,840 | 2,865 | 2,865 | 2,887 | 2,825 | 152,990 |
| December 03, 2025 | 2,810 | 2,845 | 2,845 | 2,855 | 2,810 | 68,354 |
| December 02, 2025 | 2,840 | 2,835 | 2,835 | 2,870 | 2,830 | 350,393 |
| December 01, 2025 | 2,875 | 2,840 | 2,840 | 2,875 | 2,795 | 309,849 |
| November 28, 2025 | 3,010 | 2,890 | 2,890 | 3,010 | 2,880 | 576,910 |
| November 27, 2025 | 3,025 | 3,025 | 3,025 | 3,040 | 3,010 | 71,677 |
| November 26, 2025 | 3,080 | 3,045 | 3,045 | 3,090 | 3,025 | 352,683 |
| November 25, 2025 | 3,060 | 3,105 | 3,105 | 3,130 | 3,040 | 584,598 |
| November 24, 2025 | 3,010 | 3,095 | 3,095 | 3,115 | 3,005 | 739,130 |
| November 21, 2025 | 3,030 | 3,035 | 3,035 | 3,060 | 3,015 | 683,198 |
| November 20, 2025 | 2,965 | 2,940 | 2,940 | 2,980 | 2,925 | 277,287 |
| November 19, 2025 | 2,975 | 3,015 | 3,015 | 3,090 | 2,975 | 779,876 |
| November 18, 2025 | 2,930 | 2,980 | 2,980 | 3,015 | 2,915 | 884,925 |
| November 17, 2025 | 2,915 | 2,915 | 2,915 | 2,940 | 2,905 | 107,738 |
| November 14, 2025 | 2,930 | 2,940 | 2,940 | 2,945 | 2,895 | 378,825 |
| November 13, 2025 | 2,920 | 2,870 | 2,870 | 2,935 | 2,870 | 488,053 |
| November 12, 2025 | 2,995 | 2,930 | 2,930 | 3,015 | 2,930 | 594,227 |
| November 11, 2025 | 3,010 | 3,040 | 3,040 | 3,065 | 2,965 | 266,942 |
| November 10, 2025 | 3,020 | 3,010 | 3,010 | 3,065 | 3,005 | 191,993 |
| November 07, 2025 | 3,015 | 3,050 | 3,050 | 3,080 | 2,975 | 615,196 |
| November 06, 2025 | 2,920 | 2,955 | 2,955 | 2,995 | 2,885 | 408,445 |
| November 05, 2025 | 2,880 | 2,960 | 2,960 | 3,050 | 2,880 | 1.09M |
| November 04, 2025 | 2,920 | 2,880 | 2,880 | 2,930 | 2,840 | 271,333 |
| November 03, 2025 | 2,985 | 2,940 | 2,940 | 3,005 | 2,935 | 211,572 |
| October 31, 2025 | 3,085 | 3,010 | 3,010 | 3,085 | 2,985 | 124,960 |
| October 30, 2025 | 3,010 | 3,040 | 3,040 | 3,070 | 2,990 | 207,075 |
| October 29, 2025 | 2,975 | 3,015 | 3,015 | 3,035 | 2,975 | 139,386 |
| October 28, 2025 | 3,000 | 3,000 | 3,000 | 3,030 | 2,990 | 160,038 |
| October 27, 2025 | 3,070 | 3,000 | 3,000 | 3,085 | 2,995 | 149,435 |
| October 24, 2025 | 3,135 | 3,110 | 3,110 | 3,145 | 3,100 | 214,086 |
| October 23, 2025 | 3,155 | 3,185 | 3,185 | 3,185 | 3,125 | 236,603 |
| October 22, 2025 | 3,160 | 3,135 | 3,135 | 3,175 | 3,130 | 253,940 |
| October 21, 2025 | 3,135 | 3,170 | 3,170 | 3,185 | 3,115 | 181,562 |
| October 20, 2025 | 3,200 | 3,155 | 3,155 | 3,220 | 3,140 | 188,227 |
| October 17, 2025 | 3,275 | 3,230 | 3,230 | 3,275 | 3,170 | 241,884 |
| October 16, 2025 | 3,255 | 3,260 | 3,260 | 3,280 | 3,245 | 239,615 |
| October 15, 2025 | 3,285 | 3,275 | 3,275 | 3,325 | 3,260 | 574,063 |
| October 14, 2025 | 3,255 | 3,330 | 3,330 | 3,360 | 3,210 | 592,057 |
| October 13, 2025 | 3,315 | 3,265 | 3,265 | 3,340 | 3,250 | 204,981 |
| October 10, 2025 | 3,240 | 3,260 | 3,260 | 3,297 | 3,240 | 303,177 |
| October 02, 2025 | 3,255 | 3,265 | 3,265 | 3,280 | 3,250 | 135,362 |
| October 01, 2025 | 3,300 | 3,305 | 3,305 | 3,305 | 3,275 | 175,680 |
| September 30, 2025 | 3,300 | 3,310 | 3,310 | 3,320 | 3,290 | 167,746 |
| September 29, 2025 | 3,320 | 3,295 | 3,295 | 3,330 | 3,280 | 330,592 |
| September 26, 2025 | 3,305 | 3,335 | 3,335 | 3,365 | 3,305 | 891,155 |
| September 25, 2025 | 3,250 | 3,270 | 3,270 | 3,290 | 3,235 | 185,826 |
| September 24, 2025 | 3,190 | 3,240 | 3,240 | 3,280 | 3,180 | 314,497 |
| September 23, 2025 | 3,145 | 3,185 | 3,185 | 3,210 | 3,145 | 151,135 |
| September 22, 2025 | 3,200 | 3,165 | 3,165 | 3,215 | 3,152 | 301,984 |
| September 19, 2025 | 3,250 | 3,230 | 3,230 | 3,270 | 3,225 | 443,645 |
| September 18, 2025 | 3,270 | 3,260 | 3,260 | 3,280 | 3,245 | 119,517 |
| September 17, 2025 | 3,265 | 3,295 | 3,295 | 3,305 | 3,265 | 155,712 |
| September 16, 2025 | 3,265 | 3,260 | 3,260 | 3,272 | 3,255 | 168,945 |
| September 15, 2025 | 3,265 | 3,270 | 3,270 | 3,295 | 3,255 | 276,926 |
| September 12, 2025 | 3,335 | 3,280 | 3,280 | 3,335 | 3,265 | 428,510 |
| September 11, 2025 | 3,335 | 3,335 | 3,335 | 3,355 | 3,315 | 359,820 |
| September 10, 2025 | 3,370 | 3,350 | 3,350 | 3,370 | 3,330 | 590,938 |
| September 09, 2025 | 3,385 | 3,375 | 3,375 | 3,410 | 3,365 | 385,107 |
| September 08, 2025 | 3,400 | 3,395 | 3,395 | 3,425 | 3,385 | 1.23M |
| September 05, 2025 | 3,440 | 3,430 | 3,430 | 3,460 | 3,415 | 829,067 |