5,550.00
+10(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,530 | 5,550 | 5,550 | 5,550 | 5,490 | 5,128 |
| December 03, 2025 | 5,580 | 5,540 | 5,540 | 5,590 | 5,470 | 5,047 |
| December 02, 2025 | 5,550 | 5,540 | 5,540 | 5,560 | 5,470 | 10,209 |
| December 01, 2025 | 5,440 | 5,500 | 5,500 | 5,590 | 5,440 | 12,309 |
| November 28, 2025 | 5,380 | 5,450 | 5,450 | 5,490 | 5,350 | 2,927 |
| November 27, 2025 | 5,350 | 5,390 | 5,390 | 5,390 | 5,320 | 3,936 |
| November 26, 2025 | 5,370 | 5,360 | 5,360 | 5,380 | 5,300 | 5,562 |
| November 25, 2025 | 5,300 | 5,350 | 5,350 | 5,360 | 5,290 | 10,386 |
| November 24, 2025 | 5,400 | 5,330 | 5,330 | 5,430 | 5,290 | 12,687 |
| November 21, 2025 | 5,420 | 5,430 | 5,430 | 5,430 | 5,350 | 5,703 |
| November 20, 2025 | 5,400 | 5,420 | 5,420 | 5,440 | 5,320 | 6,155 |
| November 19, 2025 | 5,310 | 5,340 | 5,340 | 5,400 | 5,290 | 2,920 |
| November 18, 2025 | 5,390 | 5,310 | 5,310 | 5,390 | 5,310 | 11,551 |
| November 17, 2025 | 5,350 | 5,400 | 5,400 | 5,400 | 5,350 | 3,860 |
| November 14, 2025 | 5,400 | 5,390 | 5,390 | 5,410 | 5,350 | 12,579 |
| November 13, 2025 | 5,410 | 5,390 | 5,390 | 5,410 | 5,350 | 8,208 |
| November 12, 2025 | 5,430 | 5,390 | 5,390 | 5,460 | 5,320 | 31,279 |
| November 11, 2025 | 5,540 | 5,430 | 5,430 | 5,540 | 5,430 | 6,502 |
| November 10, 2025 | 5,470 | 5,500 | 5,500 | 5,530 | 5,440 | 5,850 |
| November 07, 2025 | 5,470 | 5,500 | 5,500 | 5,500 | 5,390 | 5,383 |
| November 06, 2025 | 5,450 | 5,480 | 5,480 | 5,500 | 5,380 | 2,514 |
| November 05, 2025 | 5,470 | 5,450 | 5,450 | 5,480 | 5,310 | 15,543 |
| November 04, 2025 | 5,500 | 5,490 | 5,490 | 5,500 | 5,360 | 15,007 |
| November 03, 2025 | 5,560 | 5,500 | 5,500 | 5,590 | 5,450 | 18,477 |
| October 31, 2025 | 5,530 | 5,560 | 5,560 | 5,560 | 5,470 | 16,380 |
| October 30, 2025 | 5,630 | 5,550 | 5,550 | 5,630 | 5,520 | 8,567 |
| October 29, 2025 | 5,600 | 5,580 | 5,580 | 5,650 | 5,570 | 5,959 |
| October 28, 2025 | 5,610 | 5,590 | 5,590 | 5,650 | 5,590 | 8,737 |
| October 27, 2025 | 5,720 | 5,610 | 5,610 | 5,720 | 5,580 | 34,777 |
| October 24, 2025 | 5,710 | 5,690 | 5,690 | 5,710 | 5,650 | 8,576 |
| October 23, 2025 | 5,680 | 5,690 | 5,690 | 5,700 | 5,640 | 2,903 |
| October 22, 2025 | 5,650 | 5,690 | 5,690 | 5,690 | 5,610 | 6,233 |
| October 21, 2025 | 5,680 | 5,650 | 5,650 | 5,710 | 5,630 | 3,257 |
| October 20, 2025 | 5,660 | 5,680 | 5,680 | 5,730 | 5,600 | 12,063 |
| October 17, 2025 | 5,610 | 5,660 | 5,660 | 5,710 | 5,600 | 12,413 |
| October 16, 2025 | 5,670 | 5,660 | 5,660 | 5,710 | 5,610 | 8,317 |
| October 15, 2025 | 5,610 | 5,660 | 5,660 | 5,790 | 5,590 | 35,864 |
| October 14, 2025 | 5,670 | 5,650 | 5,650 | 5,670 | 5,590 | 16,591 |
| October 13, 2025 | 5,780 | 5,670 | 5,670 | 5,830 | 5,590 | 48,426 |
| October 10, 2025 | 5,790 | 5,790 | 5,790 | 5,850 | 5,730 | 7,340 |
| October 02, 2025 | 5,880 | 5,840 | 5,840 | 5,880 | 5,810 | 2,676 |
| October 01, 2025 | 5,810 | 5,840 | 5,840 | 5,870 | 5,800 | 3,863 |
| September 30, 2025 | 5,900 | 5,890 | 5,890 | 5,900 | 5,800 | 6,120 |
| September 29, 2025 | 5,880 | 5,890 | 5,890 | 5,930 | 5,790 | 6,384 |
| September 26, 2025 | 5,840 | 5,890 | 5,890 | 5,890 | 5,770 | 6,933 |
| September 25, 2025 | 5,890 | 5,890 | 5,890 | 5,900 | 5,840 | 5,493 |
| September 24, 2025 | 5,950 | 5,920 | 5,920 | 5,960 | 5,860 | 2,515 |
| September 23, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,900 | 6,689 |
| September 22, 2025 | 5,930 | 5,950 | 5,950 | 5,980 | 5,930 | 3,410 |
| September 19, 2025 | 5,960 | 5,970 | 5,970 | 5,990 | 5,900 | 4,437 |
| September 18, 2025 | 5,920 | 5,970 | 5,970 | 5,970 | 5,900 | 4,077 |
| September 17, 2025 | 5,890 | 5,960 | 5,960 | 5,970 | 5,840 | 7,754 |
| September 16, 2025 | 5,910 | 5,960 | 5,960 | 5,960 | 5,850 | 6,206 |
| September 15, 2025 | 5,970 | 5,910 | 5,910 | 6,000 | 5,590 | 36,777 |
| September 12, 2025 | 5,960 | 5,970 | 5,970 | 6,000 | 5,900 | 5,664 |
| September 11, 2025 | 5,980 | 5,980 | 5,980 | 5,990 | 5,930 | 1,675 |
| September 10, 2025 | 5,960 | 5,970 | 5,970 | 6,030 | 5,930 | 8,297 |
| September 09, 2025 | 6,000 | 5,960 | 5,960 | 6,070 | 5,900 | 5,661 |
| September 08, 2025 | 5,930 | 5,970 | 5,970 | 6,040 | 5,930 | 5,873 |
| September 05, 2025 | 6,000 | 5,970 | 5,970 | 6,050 | 5,930 | 4,942 |