4,500.00
-10(-0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,555 | 4,510 | 4,510 | 4,555 | 4,500 | 55,345 |
| December 03, 2025 | 4,500 | 4,530 | 4,530 | 4,570 | 4,490 | 114,394 |
| December 02, 2025 | 4,510 | 4,500 | 4,500 | 4,525 | 4,490 | 75,480 |
| December 01, 2025 | 4,490 | 4,505 | 4,505 | 4,535 | 4,480 | 82,529 |
| November 28, 2025 | 4,515 | 4,490 | 4,490 | 4,550 | 4,460 | 172,050 |
| November 27, 2025 | 4,475 | 4,515 | 4,515 | 4,525 | 4,400 | 458,187 |
| November 26, 2025 | 4,870 | 4,860 | 4,342 | 4,885 | 4,840 | 173,550 |
| November 25, 2025 | 4,900 | 4,875 | 4,355.42 | 4,900 | 4,845 | 112,250 |
| November 24, 2025 | 4,895 | 4,885 | 4,364.36 | 4,920 | 4,870 | 78,481 |
| November 21, 2025 | 4,865 | 4,885 | 4,885 | 4,900 | 4,850 | 76,346 |
| November 20, 2025 | 4,840 | 4,865 | 4,865 | 4,885 | 4,825 | 71,894 |
| November 19, 2025 | 4,780 | 4,820 | 4,820 | 4,855 | 4,780 | 75,724 |
| November 18, 2025 | 4,850 | 4,795 | 4,795 | 4,850 | 4,790 | 61,889 |
| November 17, 2025 | 4,900 | 4,825 | 4,825 | 4,900 | 4,610 | 173,973 |
| November 14, 2025 | 4,900 | 4,875 | 4,875 | 4,930 | 4,840 | 79,685 |
| November 13, 2025 | 4,910 | 4,900 | 4,900 | 4,950 | 4,855 | 78,142 |
| November 12, 2025 | 4,930 | 4,910 | 4,910 | 4,930 | 4,900 | 63,674 |
| November 11, 2025 | 4,940 | 4,930 | 4,930 | 4,975 | 4,920 | 54,603 |
| November 10, 2025 | 4,880 | 4,940 | 4,940 | 4,960 | 4,880 | 85,680 |
| November 07, 2025 | 4,875 | 4,880 | 4,880 | 4,880 | 4,835 | 146,404 |
| November 06, 2025 | 4,770 | 4,845 | 4,845 | 4,845 | 4,770 | 69,964 |
| November 05, 2025 | 4,750 | 4,785 | 4,785 | 4,785 | 4,685 | 73,059 |
| November 04, 2025 | 4,710 | 4,750 | 4,750 | 4,772 | 4,670 | 65,470 |
| November 03, 2025 | 4,725 | 4,710 | 4,710 | 4,730 | 4,670 | 85,437 |
| October 31, 2025 | 4,725 | 4,725 | 4,725 | 4,727 | 4,695 | 92,982 |
| October 30, 2025 | 4,740 | 4,725 | 4,725 | 4,745 | 4,720 | 75,380 |
| October 29, 2025 | 4,770 | 4,740 | 4,740 | 4,770 | 4,730 | 74,698 |
| October 28, 2025 | 4,770 | 4,770 | 4,770 | 4,780 | 4,750 | 71,671 |
| October 27, 2025 | 4,770 | 4,770 | 4,770 | 4,790 | 4,745 | 61,702 |
| October 24, 2025 | 4,745 | 4,770 | 4,770 | 4,795 | 4,745 | 50,141 |
| October 23, 2025 | 4,800 | 4,780 | 4,780 | 4,815 | 4,720 | 52,907 |
| October 22, 2025 | 4,800 | 4,800 | 4,800 | 4,800 | 4,745 | 43,818 |
| October 21, 2025 | 4,800 | 4,770 | 4,770 | 4,820 | 4,755 | 69,872 |
| October 20, 2025 | 4,790 | 4,785 | 4,785 | 4,795 | 4,735 | 77,035 |
| October 17, 2025 | 4,820 | 4,790 | 4,790 | 4,820 | 4,770 | 59,144 |
| October 16, 2025 | 4,825 | 4,820 | 4,820 | 4,835 | 4,795 | 56,765 |
| October 15, 2025 | 4,770 | 4,825 | 4,825 | 4,840 | 4,770 | 42,603 |
| October 14, 2025 | 4,850 | 4,810 | 4,810 | 4,855 | 4,665 | 67,379 |
| October 13, 2025 | 4,860 | 4,850 | 4,850 | 4,890 | 4,815 | 75,513 |
| October 10, 2025 | 4,895 | 4,870 | 4,870 | 4,895 | 4,830 | 110,398 |
| October 02, 2025 | 4,870 | 4,895 | 4,895 | 4,935 | 4,870 | 91,885 |
| October 01, 2025 | 4,855 | 4,870 | 4,870 | 4,875 | 4,840 | 52,420 |
| September 30, 2025 | 4,840 | 4,850 | 4,850 | 4,870 | 4,830 | 64,796 |
| September 29, 2025 | 4,800 | 4,845 | 4,845 | 4,850 | 4,795 | 69,935 |
| September 26, 2025 | 4,765 | 4,790 | 4,790 | 4,800 | 4,750 | 72,455 |
| September 25, 2025 | 4,670 | 4,765 | 4,765 | 4,770 | 4,670 | 151,566 |
| September 24, 2025 | 4,670 | 4,670 | 4,670 | 4,695 | 4,640 | 55,058 |
| September 23, 2025 | 4,690 | 4,665 | 4,665 | 4,690 | 4,645 | 49,720 |
| September 22, 2025 | 4,660 | 4,690 | 4,690 | 4,695 | 4,650 | 55,479 |
| September 19, 2025 | 4,655 | 4,660 | 4,660 | 4,660 | 4,640 | 16,579 |
| September 18, 2025 | 4,615 | 4,655 | 4,655 | 4,660 | 4,615 | 61,596 |
| September 17, 2025 | 4,660 | 4,615 | 4,615 | 4,660 | 4,600 | 57,356 |
| September 16, 2025 | 4,650 | 4,640 | 4,640 | 4,650 | 4,625 | 36,132 |
| September 15, 2025 | 4,650 | 4,650 | 4,650 | 4,660 | 4,610 | 55,861 |
| September 12, 2025 | 4,655 | 4,650 | 4,650 | 4,670 | 4,635 | 32,140 |
| September 11, 2025 | 4,670 | 4,655 | 4,655 | 4,680 | 4,630 | 25,801 |
| September 10, 2025 | 4,650 | 4,680 | 4,680 | 4,685 | 4,650 | 24,910 |
| September 09, 2025 | 4,670 | 4,660 | 4,660 | 4,695 | 4,645 | 58,597 |
| September 08, 2025 | 4,630 | 4,660 | 4,660 | 4,660 | 4,600 | 36,026 |
| September 05, 2025 | 4,555 | 4,625 | 4,625 | 4,630 | 4,555 | 31,171 |