4,105.00
-15(-0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 4,060 | 4,105 | 4,105 | 4,105 | 4,020 | 946,237 |
| December 10, 2025 | 4,120 | 4,120 | 4,120 | 4,125 | 4,075 | 180,390 |
| December 09, 2025 | 4,150 | 4,115 | 4,115 | 4,150 | 4,065 | 246,965 |
| December 08, 2025 | 4,160 | 4,110 | 4,110 | 4,160 | 4,090 | 333,874 |
| December 05, 2025 | 4,110 | 4,150 | 4,150 | 4,180 | 4,095 | 651,326 |
| December 04, 2025 | 4,070 | 4,110 | 4,110 | 4,120 | 4,045 | 524,059 |
| December 03, 2025 | 4,015 | 4,060 | 4,060 | 4,060 | 4,010 | 326,817 |
| December 02, 2025 | 4,075 | 4,015 | 4,015 | 4,075 | 3,980 | 307,089 |
| December 01, 2025 | 4,075 | 4,050 | 4,050 | 4,080 | 3,985 | 157,251 |
| November 28, 2025 | 4,070 | 4,075 | 4,075 | 4,080 | 4,050 | 218,596 |
| November 27, 2025 | 4,035 | 4,070 | 4,070 | 4,080 | 4,015 | 384,561 |
| November 26, 2025 | 3,980 | 4,035 | 4,035 | 4,035 | 3,975 | 354,449 |
| November 25, 2025 | 4,000 | 3,980 | 3,980 | 4,030 | 3,960 | 636,087 |
| November 24, 2025 | 3,940 | 3,965 | 3,965 | 4,020 | 3,840 | 604,318 |
| November 21, 2025 | 3,920 | 3,965 | 3,965 | 3,970 | 3,920 | 283,613 |
| November 20, 2025 | 3,970 | 3,965 | 3,965 | 3,970 | 3,910 | 296,164 |
| November 19, 2025 | 3,945 | 3,955 | 3,955 | 3,980 | 3,900 | 277,286 |
| November 18, 2025 | 3,920 | 3,945 | 3,945 | 3,950 | 3,895 | 378,184 |
| November 17, 2025 | 3,950 | 3,920 | 3,920 | 3,950 | 3,865 | 292,523 |
| November 14, 2025 | 3,885 | 3,915 | 3,915 | 3,915 | 3,860 | 473,791 |
| November 13, 2025 | 3,865 | 3,885 | 3,885 | 3,915 | 3,845 | 448,096 |
| November 12, 2025 | 3,885 | 3,860 | 3,860 | 3,885 | 3,835 | 517,764 |
| November 11, 2025 | 3,850 | 3,850 | 3,850 | 3,885 | 3,800 | 458,329 |
| November 10, 2025 | 3,825 | 3,840 | 3,840 | 3,850 | 3,820 | 226,508 |
| November 07, 2025 | 3,815 | 3,825 | 3,825 | 3,825 | 3,770 | 294,099 |
| November 06, 2025 | 3,755 | 3,805 | 3,805 | 3,810 | 3,750 | 383,232 |
| November 05, 2025 | 3,815 | 3,755 | 3,755 | 3,815 | 3,745 | 461,595 |
| November 04, 2025 | 3,840 | 3,800 | 3,800 | 3,840 | 3,765 | 335,438 |
| November 03, 2025 | 3,820 | 3,840 | 3,840 | 3,850 | 3,820 | 424,851 |
| October 31, 2025 | 3,880 | 3,855 | 3,855 | 3,880 | 3,850 | 326,585 |
| October 30, 2025 | 3,840 | 3,880 | 3,880 | 3,880 | 3,815 | 385,673 |
| October 29, 2025 | 3,840 | 3,840 | 3,840 | 3,845 | 3,805 | 351,565 |
| October 28, 2025 | 3,830 | 3,835 | 3,835 | 3,860 | 3,825 | 462,811 |
| October 27, 2025 | 3,855 | 3,850 | 3,850 | 3,895 | 3,800 | 530,448 |
| October 24, 2025 | 3,850 | 3,845 | 3,845 | 3,860 | 3,830 | 371,304 |
| October 23, 2025 | 3,865 | 3,850 | 3,850 | 3,865 | 3,820 | 362,439 |
| October 22, 2025 | 3,880 | 3,870 | 3,870 | 3,880 | 3,830 | 538,621 |
| October 21, 2025 | 3,880 | 3,875 | 3,875 | 3,885 | 3,845 | 549,676 |
| October 20, 2025 | 3,880 | 3,880 | 3,880 | 3,890 | 3,850 | 427,528 |
| October 17, 2025 | 3,880 | 3,880 | 3,880 | 3,885 | 3,835 | 427,157 |
| October 16, 2025 | 3,875 | 3,880 | 3,880 | 3,905 | 3,855 | 475,633 |
| October 15, 2025 | 3,865 | 3,875 | 3,875 | 3,890 | 3,850 | 336,779 |
| October 14, 2025 | 3,905 | 3,895 | 3,895 | 3,905 | 3,845 | 341,218 |
| October 13, 2025 | 3,880 | 3,890 | 3,890 | 3,895 | 3,815 | 390,185 |
| October 10, 2025 | 3,880 | 3,890 | 3,890 | 3,910 | 3,860 | 347,565 |
| October 02, 2025 | 3,900 | 3,885 | 3,885 | 3,915 | 3,855 | 269,171 |
| October 01, 2025 | 3,880 | 3,900 | 3,900 | 3,905 | 3,850 | 267,839 |
| September 30, 2025 | 3,900 | 3,895 | 3,895 | 3,905 | 3,860 | 306,116 |
| September 29, 2025 | 3,870 | 3,890 | 3,890 | 3,915 | 3,860 | 320,190 |
| September 26, 2025 | 3,900 | 3,910 | 3,910 | 3,955 | 3,870 | 438,486 |
| September 25, 2025 | 3,910 | 3,935 | 3,935 | 3,970 | 3,875 | 419,459 |
| September 24, 2025 | 3,960 | 4,005 | 3,888 | 4,015 | 3,960 | 494,567 |
| September 23, 2025 | 4,025 | 3,960 | 3,844.31 | 4,025 | 3,900 | 535,526 |
| September 22, 2025 | 4,040 | 4,010 | 3,892.85 | 4,040 | 3,990 | 416,998 |
| September 19, 2025 | 4,025 | 4,050 | 3,931.69 | 4,050 | 3,995 | 443,131 |
| September 18, 2025 | 4,020 | 4,015 | 3,897.71 | 4,025 | 3,990 | 362,459 |
| September 17, 2025 | 3,985 | 4,020 | 4,020 | 4,020 | 3,985 | 256,070 |
| September 16, 2025 | 4,035 | 3,985 | 3,985 | 4,035 | 3,960 | 370,479 |
| September 15, 2025 | 4,040 | 4,035 | 4,035 | 4,050 | 4,005 | 250,266 |
| September 12, 2025 | 4,040 | 4,040 | 4,040 | 4,055 | 4,000 | 301,499 |