5,170.00
+100(+1.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,010 | 5,070 | 5,070 | 5,100 | 4,990 | 6,611 |
| December 03, 2025 | 5,005 | 5,025 | 5,025 | 5,045 | 5,000 | 2,493 |
| December 02, 2025 | 5,000 | 5,030 | 5,030 | 5,075 | 5,000 | 8,614 |
| December 01, 2025 | 5,020 | 5,030 | 5,030 | 5,050 | 4,955 | 43,033 |
| November 28, 2025 | 5,245 | 5,115 | 5,115 | 5,245 | 5,110 | 24,019 |
| November 27, 2025 | 5,315 | 5,360 | 5,360 | 5,360 | 5,300 | 5,477 |
| November 26, 2025 | 5,445 | 5,365 | 5,365 | 5,460 | 5,350 | 5,701 |
| November 25, 2025 | 5,400 | 5,515 | 5,515 | 5,530 | 5,395 | 4,532 |
| November 24, 2025 | 5,320 | 5,495 | 5,495 | 5,515 | 5,320 | 9,347 |
| November 21, 2025 | 5,380 | 5,405 | 5,405 | 5,410 | 5,340 | 9,608 |
| November 20, 2025 | 5,245 | 5,210 | 5,210 | 5,255 | 5,180 | 5,388 |
| November 19, 2025 | 5,295 | 5,360 | 5,360 | 5,455 | 5,295 | 9,190 |
| November 18, 2025 | 5,185 | 5,290 | 5,290 | 5,325 | 5,165 | 6,942 |
| November 17, 2025 | 5,145 | 5,165 | 5,165 | 5,190 | 5,145 | 2,013 |
| November 14, 2025 | 5,200 | 5,205 | 5,205 | 5,205 | 5,135 | 8,514 |
| November 13, 2025 | 5,180 | 5,100 | 5,100 | 5,180 | 5,080 | 1,087 |
| November 12, 2025 | 5,305 | 5,185 | 5,185 | 5,325 | 5,185 | 4,397 |
| November 11, 2025 | 5,310 | 5,385 | 5,385 | 5,410 | 5,240 | 28,468 |
| November 10, 2025 | 5,355 | 5,330 | 5,330 | 5,420 | 5,320 | 6,741 |
| November 07, 2025 | 5,335 | 5,395 | 5,395 | 5,457 | 5,275 | 13,250 |
| November 06, 2025 | 5,170 | 5,240 | 5,240 | 5,290 | 5,140 | 6,951 |
| November 05, 2025 | 5,100 | 5,240 | 5,240 | 5,385 | 5,100 | 29,834 |
| November 04, 2025 | 5,160 | 5,090 | 5,090 | 5,185 | 5,025 | 16,428 |
| November 03, 2025 | 5,265 | 5,215 | 5,215 | 5,310 | 5,205 | 1,874 |
| October 31, 2025 | 5,370 | 5,310 | 5,310 | 5,370 | 5,300 | 3,218 |
| October 30, 2025 | 5,300 | 5,385 | 5,385 | 5,420 | 5,300 | 9,190 |
| October 29, 2025 | 5,290 | 5,330 | 5,330 | 5,350 | 5,285 | 1,441 |
| October 28, 2025 | 5,320 | 5,315 | 5,315 | 5,340 | 5,285 | 6,010 |
| October 27, 2025 | 5,450 | 5,320 | 5,320 | 5,450 | 5,310 | 1,733 |
| October 24, 2025 | 5,535 | 5,500 | 5,500 | 5,555 | 5,485 | 3,405 |
| October 23, 2025 | 5,570 | 5,590 | 5,590 | 5,620 | 5,545 | 220 |
| October 22, 2025 | 5,600 | 5,525 | 5,525 | 5,600 | 5,525 | 10,528 |
| October 21, 2025 | 5,530 | 5,590 | 5,590 | 5,635 | 5,510 | 15,644 |
| October 20, 2025 | 5,675 | 5,570 | 5,570 | 5,690 | 5,550 | 6,997 |
| October 17, 2025 | 5,760 | 5,710 | 5,710 | 5,760 | 5,610 | 5,459 |
| October 16, 2025 | 5,790 | 5,750 | 5,750 | 5,790 | 5,750 | 968 |
| October 15, 2025 | 5,815 | 5,805 | 5,805 | 5,830 | 5,780 | 1,372 |
| October 14, 2025 | 5,755 | 5,860 | 5,860 | 5,920 | 5,690 | 5,628 |
| October 13, 2025 | 5,875 | 5,785 | 5,785 | 5,915 | 5,750 | 3,549 |
| October 10, 2025 | 5,735 | 5,780 | 5,780 | 5,825 | 5,735 | 6,547 |
| October 02, 2025 | 5,765 | 5,790 | 5,790 | 5,805 | 5,750 | 4,808 |
| October 01, 2025 | 5,855 | 5,840 | 5,840 | 5,855 | 5,805 | 1,114 |
| September 30, 2025 | 5,835 | 5,865 | 5,865 | 5,870 | 5,830 | 995 |
| September 29, 2025 | 5,850 | 5,840 | 5,840 | 5,865 | 5,815 | 5,014 |
| September 26, 2025 | 5,840 | 5,915 | 5,915 | 5,945 | 5,840 | 28,423 |
| September 25, 2025 | 5,750 | 5,795 | 5,795 | 5,815 | 5,730 | 21,891 |
| September 24, 2025 | 5,650 | 5,735 | 5,735 | 5,795 | 5,650 | 32,817 |
| September 23, 2025 | 5,585 | 5,630 | 5,630 | 5,675 | 5,570 | 9,107 |
| September 22, 2025 | 5,670 | 5,600 | 5,600 | 5,670 | 5,580 | 9,012 |
| September 19, 2025 | 5,765 | 5,715 | 5,715 | 5,790 | 5,710 | 5,791 |
| September 18, 2025 | 5,755 | 5,765 | 5,765 | 5,795 | 5,740 | 2,900 |
| September 17, 2025 | 5,810 | 5,830 | 5,830 | 5,840 | 5,795 | 2,399 |
| September 16, 2025 | 5,770 | 5,755 | 5,755 | 5,785 | 5,745 | 1,724 |
| September 15, 2025 | 5,760 | 5,765 | 5,765 | 5,820 | 5,760 | 3,971 |
| September 12, 2025 | 5,855 | 5,785 | 5,785 | 5,880 | 5,780 | 4,598 |
| September 11, 2025 | 5,910 | 5,905 | 5,905 | 5,940 | 5,870 | 3,450 |
| September 10, 2025 | 5,960 | 5,910 | 5,910 | 5,960 | 5,905 | 2,518 |
| September 09, 2025 | 5,980 | 5,970 | 5,970 | 6,035 | 5,960 | 14,228 |
| September 08, 2025 | 6,020 | 6,000 | 6,000 | 6,050 | 6,000 | 2,738 |
| September 05, 2025 | 6,090 | 6,070 | 6,070 | 6,115 | 6,060 | 1,360 |