4,960.00
+10(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,970 | 4,950 | 4,950 | 5,020 | 4,915 | 2,903 |
| December 03, 2025 | 4,980 | 4,960 | 4,960 | 4,980 | 4,910 | 8,593 |
| December 02, 2025 | 5,010 | 4,960 | 4,960 | 5,010 | 4,925 | 3,915 |
| December 01, 2025 | 4,980 | 4,950 | 4,950 | 5,050 | 4,895 | 7,569 |
| November 28, 2025 | 4,930 | 4,970 | 4,970 | 5,000 | 4,895 | 1,663 |
| November 27, 2025 | 5,040 | 4,930 | 4,930 | 5,040 | 4,850 | 6,106 |
| November 26, 2025 | 4,965 | 4,850 | 4,850 | 4,965 | 4,820 | 2,914 |
| November 25, 2025 | 4,920 | 4,810 | 4,810 | 5,040 | 4,805 | 3,877 |
| November 24, 2025 | 4,890 | 4,800 | 4,800 | 4,895 | 4,800 | 4,229 |
| November 21, 2025 | 4,800 | 4,885 | 4,885 | 4,920 | 4,800 | 4,831 |
| November 20, 2025 | 4,840 | 4,845 | 4,845 | 4,900 | 4,800 | 2,942 |
| November 19, 2025 | 4,690 | 4,860 | 4,860 | 4,895 | 4,690 | 7,677 |
| November 18, 2025 | 5,010 | 4,810 | 4,810 | 5,090 | 4,800 | 2,418 |
| November 17, 2025 | 4,950 | 4,945 | 4,945 | 4,955 | 4,895 | 4,075 |
| November 14, 2025 | 4,990 | 4,950 | 4,950 | 4,990 | 4,920 | 2,816 |
| November 13, 2025 | 5,040 | 4,990 | 4,990 | 5,050 | 4,960 | 5,214 |
| November 12, 2025 | 4,995 | 4,995 | 4,995 | 5,060 | 4,985 | 9,577 |
| November 11, 2025 | 4,960 | 5,010 | 5,010 | 5,060 | 4,945 | 14,020 |
| November 10, 2025 | 4,925 | 4,970 | 4,970 | 5,020 | 4,900 | 12,734 |
| November 07, 2025 | 4,780 | 4,980 | 4,980 | 5,000 | 4,740 | 20,012 |
| November 06, 2025 | 4,700 | 4,745 | 4,745 | 4,925 | 4,685 | 5,644 |
| November 05, 2025 | 4,810 | 4,700 | 4,700 | 4,810 | 4,590 | 13,117 |
| November 04, 2025 | 4,730 | 4,720 | 4,720 | 4,990 | 4,720 | 10,994 |
| November 03, 2025 | 4,945 | 4,820 | 4,820 | 4,970 | 4,810 | 12,483 |
| October 31, 2025 | 4,975 | 4,890 | 4,890 | 4,975 | 4,890 | 4,197 |
| October 30, 2025 | 4,940 | 4,975 | 4,975 | 5,010 | 4,870 | 9,250 |
| October 29, 2025 | 4,890 | 4,870 | 4,870 | 5,100 | 4,815 | 7,443 |
| October 28, 2025 | 4,890 | 4,890 | 4,890 | 4,910 | 4,725 | 11,376 |
| October 27, 2025 | 5,090 | 4,940 | 4,940 | 5,090 | 4,900 | 7,179 |
| October 24, 2025 | 4,940 | 4,990 | 4,990 | 5,000 | 4,930 | 10,353 |
| October 23, 2025 | 4,920 | 4,940 | 4,940 | 5,100 | 4,900 | 2,898 |
| October 22, 2025 | 4,865 | 4,920 | 4,920 | 5,000 | 4,865 | 3,219 |
| October 21, 2025 | 4,875 | 4,920 | 4,920 | 4,920 | 4,810 | 9,674 |
| October 20, 2025 | 4,940 | 4,895 | 4,895 | 5,000 | 4,865 | 5,612 |
| October 17, 2025 | 4,960 | 4,910 | 4,910 | 5,000 | 4,870 | 7,277 |
| October 16, 2025 | 4,790 | 4,985 | 4,985 | 4,990 | 4,780 | 13,536 |
| October 15, 2025 | 4,800 | 4,825 | 4,825 | 4,825 | 4,690 | 17,152 |
| October 14, 2025 | 4,860 | 4,800 | 4,800 | 4,860 | 4,740 | 10,369 |
| October 13, 2025 | 4,870 | 4,810 | 4,810 | 4,870 | 4,770 | 17,666 |
| October 10, 2025 | 4,975 | 4,870 | 4,870 | 4,985 | 4,860 | 5,514 |
| October 02, 2025 | 4,900 | 4,950 | 4,950 | 5,050 | 4,900 | 4,315 |
| October 01, 2025 | 4,960 | 4,855 | 4,855 | 5,050 | 4,855 | 5,498 |
| September 30, 2025 | 4,900 | 4,955 | 4,955 | 4,975 | 4,900 | 3,797 |
| September 29, 2025 | 4,970 | 4,915 | 4,915 | 4,970 | 4,910 | 7,420 |
| September 26, 2025 | 5,020 | 5,000 | 5,000 | 5,080 | 4,955 | 12,739 |
| September 25, 2025 | 5,120 | 5,080 | 5,080 | 5,120 | 4,990 | 2,431 |
| September 24, 2025 | 5,100 | 5,060 | 5,060 | 5,120 | 5,010 | 2,972 |
| September 23, 2025 | 5,120 | 5,020 | 5,020 | 5,170 | 5,000 | 9,737 |
| September 22, 2025 | 5,180 | 5,120 | 5,120 | 5,190 | 5,100 | 1,357 |
| September 19, 2025 | 5,130 | 5,110 | 5,110 | 5,210 | 5,090 | 6,000 |
| September 18, 2025 | 5,130 | 5,160 | 5,160 | 5,170 | 5,100 | 7,104 |
| September 17, 2025 | 5,090 | 5,130 | 5,130 | 5,250 | 5,090 | 3,708 |
| September 16, 2025 | 5,120 | 5,100 | 5,100 | 5,200 | 5,090 | 2,220 |
| September 15, 2025 | 5,110 | 5,120 | 5,120 | 5,250 | 5,110 | 3,672 |
| September 12, 2025 | 5,140 | 5,150 | 5,150 | 5,230 | 5,130 | 6,916 |
| September 11, 2025 | 5,190 | 5,180 | 5,180 | 5,190 | 5,110 | 2,677 |
| September 10, 2025 | 4,980 | 5,190 | 5,190 | 5,200 | 4,980 | 5,588 |
| September 09, 2025 | 5,150 | 5,020 | 5,020 | 5,150 | 5,010 | 8,138 |
| September 08, 2025 | 5,150 | 5,160 | 5,160 | 5,200 | 5,130 | 1,811 |
| September 05, 2025 | 5,170 | 5,180 | 5,180 | 5,240 | 5,090 | 5,025 |