3,670.00
-35(-0.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,695 | 3,705 | 3,705 | 3,740 | 3,670 | 10,179 |
| December 03, 2025 | 3,720 | 3,685 | 3,685 | 3,740 | 3,670 | 11,345 |
| December 02, 2025 | 3,845 | 3,730 | 3,730 | 3,845 | 3,690 | 18,009 |
| December 01, 2025 | 3,745 | 3,735 | 3,735 | 3,790 | 3,710 | 14,464 |
| November 28, 2025 | 3,765 | 3,730 | 3,730 | 3,900 | 3,700 | 34,555 |
| November 27, 2025 | 3,755 | 3,725 | 3,725 | 3,790 | 3,660 | 80,654 |
| November 26, 2025 | 3,960 | 3,785 | 3,785 | 4,560 | 3,760 | 699,213 |
| November 25, 2025 | 3,740 | 3,570 | 3,570 | 3,740 | 3,545 | 33,769 |
| November 24, 2025 | 3,680 | 3,660 | 3,660 | 3,810 | 3,660 | 18,095 |
| November 21, 2025 | 3,710 | 3,680 | 3,680 | 3,770 | 3,580 | 39,602 |
| November 20, 2025 | 3,785 | 3,835 | 3,835 | 4,080 | 3,775 | 55,027 |
| November 19, 2025 | 3,865 | 3,725 | 3,725 | 3,865 | 3,670 | 27,784 |
| November 18, 2025 | 4,000 | 3,825 | 3,825 | 4,005 | 3,825 | 39,369 |
| November 17, 2025 | 4,125 | 3,955 | 3,955 | 4,125 | 3,860 | 37,252 |
| November 14, 2025 | 4,065 | 3,980 | 3,980 | 4,090 | 3,930 | 149,821 |
| November 13, 2025 | 4,385 | 4,220 | 4,220 | 5,180 | 4,085 | 1.36M |
| November 12, 2025 | 4,185 | 4,945 | 4,945 | 4,945 | 3,920 | 982,924 |
| November 11, 2025 | 3,835 | 3,805 | 3,805 | 3,875 | 3,805 | 3,601 |
| November 10, 2025 | 3,715 | 3,830 | 3,830 | 3,980 | 3,715 | 26,355 |
| November 07, 2025 | 3,820 | 3,715 | 3,715 | 3,820 | 3,715 | 3,631 |
| November 06, 2025 | 3,825 | 3,795 | 3,795 | 3,880 | 3,765 | 1,333 |
| November 05, 2025 | 3,950 | 3,825 | 3,825 | 3,955 | 3,750 | 10,393 |
| November 04, 2025 | 3,890 | 3,950 | 3,950 | 3,975 | 3,890 | 9,516 |
| November 03, 2025 | 3,875 | 3,940 | 3,940 | 3,950 | 3,830 | 7,050 |
| October 31, 2025 | 3,885 | 3,875 | 3,875 | 3,885 | 3,825 | 1,149 |
| October 30, 2025 | 3,975 | 3,815 | 3,815 | 3,975 | 3,800 | 5,133 |
| October 29, 2025 | 4,000 | 3,950 | 3,950 | 4,140 | 3,940 | 24,090 |
| October 28, 2025 | 3,960 | 3,925 | 3,925 | 3,970 | 3,845 | 3,609 |
| October 27, 2025 | 3,890 | 3,880 | 3,880 | 3,900 | 3,815 | 7,203 |
| October 24, 2025 | 3,900 | 3,870 | 3,870 | 4,030 | 3,750 | 20,978 |
| October 23, 2025 | 3,725 | 3,805 | 3,805 | 3,840 | 3,725 | 3,133 |
| October 22, 2025 | 3,755 | 3,805 | 3,805 | 3,825 | 3,755 | 1,918 |
| October 21, 2025 | 3,785 | 3,805 | 3,805 | 3,855 | 3,725 | 5,279 |
| October 20, 2025 | 3,790 | 3,785 | 3,785 | 3,830 | 3,695 | 3,686 |
| October 17, 2025 | 3,645 | 3,785 | 3,785 | 3,805 | 3,645 | 9,044 |
| October 16, 2025 | 3,650 | 3,755 | 3,755 | 3,760 | 3,650 | 5,586 |
| October 15, 2025 | 3,595 | 3,615 | 3,615 | 3,655 | 3,550 | 2,456 |
| October 14, 2025 | 3,615 | 3,595 | 3,595 | 3,620 | 3,570 | 6,230 |
| October 13, 2025 | 3,580 | 3,605 | 3,605 | 3,695 | 3,500 | 6,984 |
| October 10, 2025 | 3,670 | 3,640 | 3,640 | 3,670 | 3,590 | 2,798 |
| October 02, 2025 | 3,610 | 3,670 | 3,670 | 3,690 | 3,610 | 2,908 |
| October 01, 2025 | 3,625 | 3,670 | 3,670 | 3,685 | 3,600 | 1,744 |
| September 30, 2025 | 3,720 | 3,675 | 3,675 | 3,720 | 3,615 | 2,889 |
| September 29, 2025 | 3,630 | 3,665 | 3,665 | 3,690 | 3,600 | 4,861 |
| September 26, 2025 | 3,710 | 3,570 | 3,570 | 3,725 | 3,570 | 9,297 |
| September 25, 2025 | 3,780 | 3,710 | 3,710 | 3,785 | 3,650 | 5,027 |
| September 24, 2025 | 3,760 | 3,780 | 3,780 | 3,825 | 3,730 | 446 |
| September 23, 2025 | 3,790 | 3,780 | 3,780 | 3,855 | 3,735 | 473 |
| September 22, 2025 | 3,830 | 3,790 | 3,790 | 3,830 | 3,695 | 1,142 |
| September 19, 2025 | 3,760 | 3,765 | 3,765 | 3,855 | 3,760 | 1,711 |
| September 18, 2025 | 3,740 | 3,830 | 3,830 | 3,950 | 3,700 | 7,226 |
| September 17, 2025 | 3,715 | 3,740 | 3,740 | 3,795 | 3,695 | 1,460 |
| September 16, 2025 | 3,740 | 3,675 | 3,675 | 3,990 | 3,605 | 14,292 |
| September 15, 2025 | 3,765 | 3,695 | 3,695 | 3,800 | 3,610 | 5,788 |
| September 12, 2025 | 3,715 | 3,760 | 3,760 | 3,920 | 3,670 | 10,653 |
| September 11, 2025 | 3,650 | 3,715 | 3,715 | 3,740 | 3,605 | 2,398 |
| September 10, 2025 | 3,640 | 3,650 | 3,650 | 3,650 | 3,595 | 4,676 |
| September 09, 2025 | 3,630 | 3,640 | 3,640 | 3,645 | 3,585 | 2,602 |
| September 08, 2025 | 3,525 | 3,590 | 3,590 | 3,680 | 3,525 | 9,650 |
| September 05, 2025 | 3,640 | 3,700 | 3,700 | 3,775 | 3,640 | 3,017 |