4,395.00
+95(+2.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,250 | 4,300 | 4,300 | 4,330 | 4,250 | 1,693 |
| December 03, 2025 | 4,245 | 4,270 | 4,270 | 4,285 | 4,245 | 124 |
| December 02, 2025 | 4,280 | 4,255 | 4,255 | 4,310 | 4,255 | 1,394 |
| December 01, 2025 | 4,280 | 4,265 | 4,265 | 4,280 | 4,190 | 2,230 |
| November 28, 2025 | 4,435 | 4,340 | 4,340 | 4,445 | 4,335 | 4,727 |
| November 27, 2025 | 4,545 | 4,520 | 4,520 | 4,545 | 4,520 | 1,857 |
| November 26, 2025 | 4,605 | 4,555 | 4,555 | 4,605 | 4,540 | 462 |
| November 25, 2025 | 4,600 | 4,670 | 4,670 | 4,695 | 4,580 | 388 |
| November 24, 2025 | 4,620 | 4,655 | 4,655 | 4,655 | 4,600 | 2,264 |
| November 21, 2025 | 4,555 | 4,560 | 4,560 | 4,580 | 4,540 | 1,507 |
| November 20, 2025 | 4,460 | 4,420 | 4,420 | 4,460 | 4,400 | 763 |
| November 19, 2025 | 4,490 | 4,540 | 4,540 | 4,640 | 4,490 | 4,573 |
| November 18, 2025 | 4,385 | 4,490 | 4,490 | 4,515 | 4,385 | 2,688 |
| November 17, 2025 | 4,385 | 4,370 | 4,370 | 4,405 | 4,360 | 412 |
| November 14, 2025 | 4,410 | 4,420 | 4,420 | 4,660 | 4,315 | 7,570 |
| November 13, 2025 | 4,385 | 4,315 | 4,315 | 4,400 | 4,315 | 557 |
| November 12, 2025 | 4,510 | 4,400 | 4,400 | 4,510 | 4,400 | 791 |
| November 11, 2025 | 4,530 | 4,575 | 4,575 | 4,610 | 4,475 | 229 |
| November 10, 2025 | 4,540 | 4,535 | 4,535 | 4,585 | 4,525 | 167 |
| November 07, 2025 | 4,520 | 4,565 | 4,565 | 4,620 | 4,475 | 11,299 |
| November 06, 2025 | 4,390 | 4,405 | 4,405 | 4,490 | 4,370 | 73 |
| November 05, 2025 | 4,415 | 4,440 | 4,440 | 4,575 | 4,415 | 1,146 |
| November 04, 2025 | 4,380 | 4,295 | 4,295 | 4,390 | 4,275 | 1,846 |
| November 03, 2025 | 4,485 | 4,425 | 4,425 | 4,510 | 4,420 | 901 |
| October 31, 2025 | 4,560 | 4,510 | 4,510 | 4,560 | 4,500 | 30 |
| October 30, 2025 | 4,515 | 4,580 | 4,580 | 4,600 | 4,510 | 1,700 |
| October 29, 2025 | 4,480 | 4,530 | 4,530 | 4,530 | 4,480 | 12 |
| October 28, 2025 | 4,500 | 4,535 | 4,535 | 4,535 | 4,490 | 1,217 |
| October 27, 2025 | 4,605 | 4,510 | 4,510 | 4,605 | 4,500 | 71,202 |
| October 24, 2025 | 4,695 | 4,650 | 4,650 | 4,705 | 4,645 | 954 |
| October 23, 2025 | 4,730 | 4,740 | 4,740 | 4,760 | 4,720 | 247 |
| October 22, 2025 | 4,740 | 4,680 | 4,680 | 4,750 | 4,680 | 1,807 |
| October 21, 2025 | 4,780 | 4,755 | 4,755 | 4,780 | 4,675 | 480 |
| October 20, 2025 | 4,805 | 4,730 | 4,730 | 4,805 | 4,705 | 2,320 |
| October 17, 2025 | 4,905 | 4,840 | 4,840 | 4,905 | 4,765 | 604 |
| October 16, 2025 | 4,980 | 4,880 | 4,880 | 4,980 | 4,870 | 335 |
| October 15, 2025 | 4,980 | 4,900 | 4,900 | 4,980 | 4,900 | 119 |
| October 14, 2025 | 4,820 | 4,975 | 4,975 | 5,020 | 4,820 | 832 |
| October 13, 2025 | 4,985 | 4,900 | 4,900 | 4,990 | 4,875 | 1,256 |
| October 10, 2025 | 4,845 | 4,890 | 4,890 | 4,925 | 4,845 | 1,365 |
| October 02, 2025 | 4,905 | 4,885 | 4,885 | 4,905 | 4,865 | 2,491 |
| October 01, 2025 | 4,965 | 4,935 | 4,935 | 4,965 | 4,920 | 2,789 |
| September 30, 2025 | 4,955 | 4,955 | 4,955 | 4,960 | 4,930 | 180 |
| September 29, 2025 | 4,980 | 4,940 | 4,940 | 4,980 | 4,925 | 875 |
| September 26, 2025 | 4,955 | 5,015 | 5,015 | 5,050 | 4,955 | 4,223 |
| September 25, 2025 | 4,885 | 4,930 | 4,930 | 4,930 | 4,875 | 830 |
| September 24, 2025 | 4,810 | 4,875 | 4,875 | 4,930 | 4,810 | 52,056 |
| September 23, 2025 | 4,740 | 4,785 | 4,785 | 4,785 | 4,735 | 154 |
| September 22, 2025 | 4,810 | 4,760 | 4,760 | 4,810 | 4,725 | 733 |
| September 19, 2025 | 4,900 | 4,860 | 4,860 | 4,907 | 4,860 | 284 |
| September 18, 2025 | 4,910 | 4,905 | 4,905 | 4,910 | 4,885 | 288 |
| September 17, 2025 | 4,915 | 4,960 | 4,960 | 4,960 | 4,915 | 44,320 |
| September 16, 2025 | 4,900 | 4,890 | 4,890 | 4,900 | 4,890 | 66 |
| September 15, 2025 | 4,900 | 4,910 | 4,910 | 4,945 | 4,900 | 145 |
| September 12, 2025 | 4,980 | 4,930 | 4,930 | 4,980 | 4,755 | 3,841 |
| September 11, 2025 | 5,020 | 5,035 | 5,035 | 5,035 | 5,005 | 70 |
| September 10, 2025 | 5,060 | 5,035 | 5,035 | 5,060 | 5,020 | 1,524 |
| September 09, 2025 | 5,100 | 5,080 | 5,080 | 5,100 | 5,070 | 2,721 |
| September 08, 2025 | 5,130 | 5,110 | 5,110 | 5,130 | 5,090 | 83 |
| September 05, 2025 | 5,195 | 5,165 | 5,165 | 5,195 | 5,150 | 100 |