4,225.00
-25(-0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,290 | 4,250 | 4,250 | 4,295 | 4,235 | 692,295 |
| December 03, 2025 | 4,420 | 4,425 | 4,425 | 4,455 | 4,415 | 324,069 |
| December 02, 2025 | 4,420 | 4,420 | 4,420 | 4,430 | 4,370 | 361,237 |
| December 01, 2025 | 4,445 | 4,415 | 4,415 | 4,475 | 4,400 | 200,794 |
| November 28, 2025 | 4,465 | 4,430 | 4,430 | 4,470 | 4,415 | 311,701 |
| November 27, 2025 | 4,450 | 4,465 | 4,465 | 4,470 | 4,445 | 379,316 |
| November 26, 2025 | 4,400 | 4,450 | 4,450 | 4,455 | 4,400 | 297,799 |
| November 25, 2025 | 4,365 | 4,400 | 4,400 | 4,425 | 4,360 | 442,783 |
| November 24, 2025 | 4,340 | 4,365 | 4,365 | 4,385 | 4,340 | 280,752 |
| November 21, 2025 | 4,345 | 4,355 | 4,355 | 4,355 | 4,317 | 213,772 |
| November 20, 2025 | 4,315 | 4,350 | 4,350 | 4,350 | 4,315 | 232,789 |
| November 19, 2025 | 4,275 | 4,315 | 4,315 | 4,315 | 4,245 | 270,251 |
| November 18, 2025 | 4,290 | 4,275 | 4,275 | 4,325 | 4,270 | 293,707 |
| November 17, 2025 | 4,280 | 4,290 | 4,290 | 4,315 | 4,250 | 347,236 |
| November 14, 2025 | 4,270 | 4,290 | 4,290 | 4,325 | 4,230 | 540,890 |
| November 13, 2025 | 4,275 | 4,265 | 4,265 | 4,315 | 4,255 | 781,070 |
| November 12, 2025 | 4,270 | 4,305 | 4,305 | 4,325 | 4,265 | 450,013 |
| November 11, 2025 | 4,255 | 4,270 | 4,270 | 4,385 | 4,230 | 1.03M |
| November 10, 2025 | 4,380 | 4,340 | 4,340 | 4,380 | 4,330 | 51,048 |
| November 07, 2025 | 4,265 | 4,315 | 4,315 | 4,315 | 4,200 | 100,478 |
| November 06, 2025 | 4,300 | 4,265 | 4,265 | 4,340 | 4,245 | 99,555 |
| November 05, 2025 | 4,345 | 4,300 | 4,300 | 4,350 | 4,250 | 190,494 |
| November 04, 2025 | 4,460 | 4,355 | 4,355 | 4,460 | 4,350 | 182,339 |
| November 03, 2025 | 4,440 | 4,460 | 4,460 | 4,485 | 4,425 | 96,972 |
| October 31, 2025 | 4,425 | 4,435 | 4,435 | 4,440 | 4,415 | 42,685 |
| October 30, 2025 | 4,430 | 4,425 | 4,425 | 4,485 | 4,410 | 81,456 |
| October 29, 2025 | 4,450 | 4,435 | 4,435 | 4,470 | 4,380 | 172,269 |
| October 28, 2025 | 4,555 | 4,495 | 4,495 | 4,590 | 4,445 | 162,002 |
| October 27, 2025 | 4,410 | 4,595 | 4,595 | 4,600 | 4,400 | 549,370 |
| October 24, 2025 | 4,255 | 4,490 | 4,490 | 4,560 | 4,245 | 537,486 |
| October 23, 2025 | 4,235 | 4,255 | 4,255 | 4,295 | 4,200 | 145,341 |
| October 22, 2025 | 4,200 | 4,250 | 4,250 | 4,250 | 4,155 | 112,717 |
| October 21, 2025 | 4,170 | 4,200 | 4,200 | 4,200 | 4,140 | 210,385 |
| October 20, 2025 | 4,235 | 4,175 | 4,175 | 4,240 | 4,155 | 249,463 |
| October 17, 2025 | 4,265 | 4,235 | 4,235 | 4,295 | 4,210 | 211,469 |
| October 16, 2025 | 4,290 | 4,275 | 4,275 | 4,355 | 4,275 | 177,738 |
| October 15, 2025 | 4,315 | 4,315 | 4,315 | 4,345 | 4,285 | 154,941 |
| October 14, 2025 | 4,290 | 4,315 | 4,315 | 4,340 | 4,265 | 175,804 |
| October 13, 2025 | 4,220 | 4,265 | 4,265 | 4,320 | 4,180 | 217,905 |
| October 10, 2025 | 4,235 | 4,235 | 4,235 | 4,250 | 4,205 | 150,055 |
| October 02, 2025 | 4,195 | 4,235 | 4,235 | 4,240 | 4,195 | 115,852 |
| October 01, 2025 | 4,160 | 4,190 | 4,190 | 4,195 | 4,150 | 56,738 |
| September 30, 2025 | 4,225 | 4,160 | 4,160 | 4,225 | 4,150 | 69,999 |
| September 29, 2025 | 4,190 | 4,190 | 4,190 | 4,190 | 4,130 | 140,108 |
| September 26, 2025 | 4,200 | 4,170 | 4,170 | 4,200 | 4,140 | 77,994 |
| September 25, 2025 | 4,180 | 4,190 | 4,190 | 4,200 | 4,155 | 123,872 |
| September 24, 2025 | 4,125 | 4,175 | 4,175 | 4,180 | 4,090 | 132,136 |
| September 23, 2025 | 4,090 | 4,130 | 4,130 | 4,130 | 4,055 | 114,945 |
| September 22, 2025 | 4,050 | 4,090 | 4,090 | 4,090 | 4,035 | 145,701 |
| September 19, 2025 | 4,070 | 4,060 | 4,060 | 4,095 | 4,030 | 112,758 |
| September 18, 2025 | 4,110 | 4,075 | 4,075 | 4,150 | 4,045 | 371,446 |
| September 17, 2025 | 4,230 | 4,135 | 4,135 | 4,230 | 4,120 | 174,922 |
| September 16, 2025 | 4,205 | 4,200 | 4,200 | 4,210 | 4,165 | 92,723 |
| September 15, 2025 | 4,200 | 4,210 | 4,210 | 4,235 | 4,180 | 110,327 |
| September 12, 2025 | 4,145 | 4,200 | 4,200 | 4,200 | 4,125 | 95,861 |
| September 11, 2025 | 4,085 | 4,145 | 4,145 | 4,145 | 4,085 | 103,769 |
| September 10, 2025 | 4,125 | 4,090 | 4,090 | 4,130 | 4,065 | 128,958 |
| September 09, 2025 | 4,135 | 4,125 | 4,125 | 4,145 | 4,070 | 168,217 |
| September 08, 2025 | 4,100 | 4,135 | 4,135 | 4,140 | 4,050 | 201,726 |
| September 05, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,010 | 121,485 |