36,250.00
+50(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 35,950 | 36,250 | 36,250 | 36,350 | 35,900 | 18,185 |
| December 03, 2025 | 36,400 | 36,300 | 36,300 | 36,400 | 35,750 | 7,354 |
| December 02, 2025 | 36,000 | 36,000 | 36,000 | 36,250 | 35,300 | 14,815 |
| December 01, 2025 | 35,100 | 35,500 | 35,500 | 36,000 | 35,100 | 14,162 |
| November 28, 2025 | 34,750 | 35,100 | 35,100 | 35,200 | 34,400 | 11,998 |
| November 27, 2025 | 34,650 | 34,450 | 34,450 | 34,700 | 34,400 | 7,480 |
| November 26, 2025 | 35,450 | 34,650 | 34,650 | 35,450 | 34,600 | 7,231 |
| November 25, 2025 | 35,600 | 34,700 | 34,700 | 35,800 | 34,700 | 8,899 |
| November 24, 2025 | 35,700 | 35,800 | 35,800 | 36,000 | 35,550 | 3,604 |
| November 21, 2025 | 35,800 | 35,650 | 35,650 | 35,950 | 35,500 | 7,028 |
| November 20, 2025 | 35,300 | 35,650 | 35,650 | 36,000 | 35,300 | 7,627 |
| November 19, 2025 | 35,750 | 35,650 | 35,650 | 36,050 | 35,450 | 6,999 |
| November 18, 2025 | 35,550 | 35,750 | 35,750 | 35,950 | 35,550 | 4,696 |
| November 17, 2025 | 35,650 | 35,900 | 35,900 | 36,000 | 35,500 | 4,604 |
| November 14, 2025 | 36,000 | 35,450 | 35,450 | 36,000 | 35,400 | 3,488 |
| November 13, 2025 | 35,500 | 35,450 | 35,450 | 36,000 | 35,400 | 4,426 |
| November 12, 2025 | 35,650 | 35,900 | 35,900 | 36,000 | 35,400 | 6,890 |
| November 11, 2025 | 35,000 | 35,550 | 35,550 | 35,650 | 35,000 | 5,775 |
| November 10, 2025 | 34,950 | 35,300 | 35,300 | 35,400 | 34,800 | 8,784 |
| November 07, 2025 | 35,100 | 34,650 | 34,650 | 35,100 | 34,400 | 4,015 |
| November 06, 2025 | 34,250 | 34,850 | 34,850 | 34,900 | 34,200 | 4,111 |
| November 05, 2025 | 34,450 | 34,400 | 34,400 | 34,450 | 33,850 | 7,243 |
| November 04, 2025 | 34,000 | 34,100 | 34,100 | 34,450 | 33,850 | 7,330 |
| November 03, 2025 | 34,700 | 34,150 | 34,150 | 34,850 | 34,100 | 9,123 |
| October 31, 2025 | 34,900 | 34,650 | 34,650 | 35,250 | 34,500 | 5,441 |
| October 30, 2025 | 35,000 | 34,800 | 34,800 | 35,250 | 34,300 | 8,381 |
| October 29, 2025 | 34,950 | 34,900 | 34,900 | 34,950 | 34,750 | 3,555 |
| October 28, 2025 | 34,650 | 34,950 | 34,950 | 35,000 | 34,650 | 3,701 |
| October 27, 2025 | 34,650 | 34,850 | 34,850 | 35,100 | 34,650 | 6,898 |
| October 24, 2025 | 34,900 | 34,950 | 34,950 | 35,200 | 34,750 | 3,838 |
| October 23, 2025 | 34,400 | 34,900 | 34,900 | 35,100 | 34,400 | 2,975 |
| October 22, 2025 | 34,550 | 34,750 | 34,750 | 35,000 | 34,500 | 3,617 |
| October 21, 2025 | 34,600 | 34,550 | 34,550 | 35,050 | 34,550 | 5,077 |
| October 20, 2025 | 34,400 | 34,600 | 34,600 | 34,700 | 34,050 | 6,502 |
| October 17, 2025 | 34,400 | 34,500 | 34,500 | 35,100 | 34,400 | 6,021 |
| October 16, 2025 | 35,050 | 34,750 | 34,750 | 35,350 | 34,750 | 3,390 |
| October 15, 2025 | 34,550 | 34,900 | 34,900 | 35,250 | 34,550 | 3,393 |
| October 14, 2025 | 34,850 | 34,750 | 34,750 | 35,150 | 34,600 | 6,221 |
| October 13, 2025 | 35,250 | 35,150 | 35,150 | 35,450 | 34,850 | 7,447 |
| October 10, 2025 | 35,400 | 35,250 | 35,250 | 35,650 | 35,100 | 6,104 |
| October 02, 2025 | 35,650 | 35,350 | 35,350 | 35,850 | 35,350 | 3,482 |
| October 01, 2025 | 35,300 | 35,550 | 35,550 | 35,700 | 35,300 | 1,191 |
| September 30, 2025 | 35,400 | 35,500 | 35,500 | 35,700 | 35,350 | 2,146 |
| September 29, 2025 | 36,000 | 35,500 | 35,500 | 36,000 | 35,450 | 1,833 |
| September 26, 2025 | 35,900 | 35,550 | 35,550 | 35,900 | 35,400 | 3,622 |
| September 25, 2025 | 35,600 | 35,950 | 35,950 | 36,050 | 35,600 | 2,995 |
| September 24, 2025 | 35,850 | 35,850 | 35,850 | 35,900 | 35,500 | 3,985 |
| September 23, 2025 | 36,150 | 35,600 | 35,600 | 36,200 | 35,400 | 6,399 |
| September 22, 2025 | 35,900 | 36,000 | 36,000 | 36,200 | 35,500 | 6,538 |
| September 19, 2025 | 35,850 | 35,650 | 35,650 | 36,100 | 35,600 | 4,595 |
| September 18, 2025 | 35,650 | 36,000 | 36,000 | 36,050 | 35,500 | 7,730 |
| September 17, 2025 | 35,400 | 35,600 | 35,600 | 35,650 | 35,150 | 9,224 |
| September 16, 2025 | 35,400 | 35,400 | 35,400 | 35,550 | 35,300 | 4,119 |
| September 15, 2025 | 35,550 | 35,400 | 35,400 | 35,600 | 35,350 | 6,015 |
| September 12, 2025 | 35,800 | 35,550 | 35,550 | 36,000 | 35,450 | 11,674 |
| September 11, 2025 | 36,000 | 36,050 | 36,050 | 36,600 | 36,000 | 6,066 |
| September 10, 2025 | 35,850 | 36,200 | 36,200 | 36,400 | 35,850 | 4,351 |
| September 09, 2025 | 36,300 | 36,050 | 36,050 | 36,300 | 36,000 | 2,169 |
| September 08, 2025 | 36,100 | 36,150 | 36,150 | 36,200 | 35,750 | 1,920 |
| September 05, 2025 | 36,300 | 35,900 | 35,900 | 36,350 | 35,900 | 3,828 |
