4,595.00
-5(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,700 | 4,600 | 4,600 | 4,740 | 4,600 | 29,820 |
| December 03, 2025 | 4,735 | 4,700 | 4,700 | 4,750 | 4,610 | 27,657 |
| December 02, 2025 | 4,730 | 4,710 | 4,710 | 4,750 | 4,605 | 43,586 |
| December 01, 2025 | 4,690 | 4,630 | 4,630 | 4,775 | 4,605 | 33,842 |
| November 28, 2025 | 4,585 | 4,690 | 4,690 | 4,710 | 4,545 | 27,744 |
| November 27, 2025 | 4,650 | 4,545 | 4,545 | 4,740 | 4,540 | 67,733 |
| November 26, 2025 | 4,625 | 4,700 | 4,700 | 4,735 | 4,600 | 74,592 |
| November 25, 2025 | 4,760 | 4,655 | 4,655 | 4,920 | 4,625 | 44,048 |
| November 24, 2025 | 4,770 | 4,755 | 4,755 | 4,870 | 4,680 | 32,808 |
| November 21, 2025 | 4,880 | 4,770 | 4,770 | 4,880 | 4,735 | 42,346 |
| November 20, 2025 | 4,680 | 4,900 | 4,900 | 4,900 | 4,680 | 41,395 |
| November 19, 2025 | 4,700 | 4,710 | 4,710 | 4,820 | 4,695 | 53,126 |
| November 18, 2025 | 4,900 | 4,700 | 4,700 | 4,915 | 4,415 | 139,574 |
| November 17, 2025 | 4,965 | 4,920 | 4,920 | 5,030 | 4,880 | 101,094 |
| November 14, 2025 | 4,965 | 5,020 | 5,020 | 5,230 | 4,950 | 176,509 |
| November 13, 2025 | 5,100 | 5,020 | 5,020 | 5,300 | 5,000 | 357,229 |
| November 12, 2025 | 4,835 | 5,100 | 5,100 | 5,100 | 4,835 | 104,819 |
| November 11, 2025 | 4,865 | 4,865 | 4,865 | 4,955 | 4,800 | 60,497 |
| November 10, 2025 | 4,775 | 4,905 | 4,905 | 4,935 | 4,770 | 53,212 |
| November 07, 2025 | 4,705 | 4,770 | 4,770 | 4,875 | 4,705 | 53,530 |
| November 06, 2025 | 4,840 | 4,800 | 4,800 | 4,920 | 4,780 | 56,110 |
| November 05, 2025 | 4,805 | 4,875 | 4,875 | 4,915 | 4,615 | 165,879 |
| November 04, 2025 | 4,830 | 4,800 | 4,800 | 4,905 | 4,785 | 88,480 |
| November 03, 2025 | 5,010 | 4,830 | 4,830 | 5,020 | 4,790 | 211,896 |
| October 31, 2025 | 5,100 | 5,030 | 5,030 | 5,120 | 4,945 | 114,233 |
| October 30, 2025 | 5,080 | 5,110 | 5,110 | 5,270 | 5,040 | 215,976 |
| October 29, 2025 | 5,150 | 5,080 | 5,080 | 5,150 | 5,000 | 56,506 |
| October 28, 2025 | 5,370 | 5,110 | 5,110 | 5,580 | 5,070 | 330,012 |
| October 27, 2025 | 5,060 | 5,100 | 5,100 | 5,170 | 4,950 | 161,121 |
| October 24, 2025 | 4,950 | 5,040 | 5,040 | 5,090 | 4,925 | 80,166 |
| October 23, 2025 | 5,050 | 4,980 | 4,980 | 5,090 | 4,980 | 66,890 |
| October 22, 2025 | 5,000 | 5,050 | 5,050 | 5,100 | 4,890 | 72,297 |
| October 21, 2025 | 4,970 | 4,995 | 4,995 | 5,070 | 4,950 | 81,082 |
| October 20, 2025 | 4,820 | 4,990 | 4,990 | 5,020 | 4,820 | 129,011 |
| October 17, 2025 | 5,070 | 4,850 | 4,850 | 5,080 | 4,850 | 201,271 |
| October 16, 2025 | 5,100 | 5,070 | 5,070 | 5,140 | 5,010 | 68,035 |
| October 15, 2025 | 5,040 | 5,070 | 5,070 | 5,190 | 5,000 | 124,408 |
| October 14, 2025 | 5,190 | 5,100 | 5,100 | 5,240 | 5,070 | 171,083 |
| October 13, 2025 | 5,170 | 5,190 | 5,190 | 5,250 | 5,040 | 82,510 |
| October 10, 2025 | 5,350 | 5,260 | 5,260 | 5,360 | 5,120 | 169,178 |
| October 02, 2025 | 5,310 | 5,370 | 5,370 | 5,450 | 5,230 | 70,474 |
| October 01, 2025 | 5,370 | 5,280 | 5,280 | 5,470 | 5,270 | 106,221 |
| September 30, 2025 | 5,500 | 5,370 | 5,370 | 5,500 | 5,350 | 128,213 |
| September 29, 2025 | 5,410 | 5,500 | 5,500 | 5,510 | 5,410 | 65,448 |
| September 26, 2025 | 5,470 | 5,450 | 5,450 | 5,620 | 5,410 | 146,853 |
| September 25, 2025 | 5,660 | 5,500 | 5,500 | 5,660 | 5,500 | 114,939 |
| September 24, 2025 | 5,760 | 5,660 | 5,660 | 5,790 | 5,500 | 221,479 |
| September 23, 2025 | 5,690 | 5,730 | 5,730 | 5,850 | 5,610 | 211,027 |
| September 22, 2025 | 5,830 | 5,710 | 5,710 | 5,830 | 5,650 | 221,079 |
| September 19, 2025 | 6,030 | 5,820 | 5,820 | 6,040 | 5,760 | 368,039 |
| September 18, 2025 | 6,020 | 6,030 | 6,030 | 6,430 | 5,840 | 2.05M |
| September 17, 2025 | 5,820 | 5,910 | 5,910 | 5,970 | 5,760 | 683,756 |
| September 16, 2025 | 5,400 | 5,900 | 5,900 | 6,500 | 5,310 | 4.89M |
| September 15, 2025 | 5,570 | 5,380 | 5,380 | 5,570 | 5,360 | 303,989 |
| September 12, 2025 | 5,620 | 5,600 | 5,600 | 5,970 | 5,570 | 868,220 |
| September 11, 2025 | 5,720 | 5,530 | 5,530 | 5,760 | 5,500 | 246,572 |
| September 10, 2025 | 5,590 | 5,640 | 5,640 | 5,670 | 5,550 | 151,008 |
| September 09, 2025 | 5,560 | 5,550 | 5,550 | 5,690 | 5,490 | 232,049 |
| September 08, 2025 | 5,600 | 5,560 | 5,560 | 5,660 | 5,490 | 163,350 |
| September 05, 2025 | 5,760 | 5,600 | 5,600 | 5,810 | 5,570 | 290,249 |