3,050.00
+5(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,025 | 3,045 | 3,045 | 3,045 | 3,020 | 308,354 |
| December 03, 2025 | 3,005 | 3,025 | 3,025 | 3,030 | 2,995 | 411,570 |
| December 02, 2025 | 2,985 | 3,005 | 3,005 | 3,005 | 2,975 | 339,113 |
| December 01, 2025 | 2,950 | 2,985 | 2,985 | 2,985 | 2,950 | 260,341 |
| November 28, 2025 | 3,010 | 2,955 | 2,955 | 3,010 | 2,945 | 553,706 |
| November 27, 2025 | 3,000 | 3,010 | 3,010 | 3,030 | 2,995 | 447,981 |
| November 26, 2025 | 2,980 | 3,000 | 3,000 | 3,010 | 2,975 | 358,477 |
| November 25, 2025 | 2,990 | 2,990 | 2,990 | 2,995 | 2,980 | 356,747 |
| November 24, 2025 | 2,965 | 2,990 | 2,990 | 3,010 | 2,950 | 323,136 |
| November 21, 2025 | 2,950 | 2,965 | 2,965 | 2,965 | 2,925 | 270,268 |
| November 20, 2025 | 2,945 | 2,970 | 2,970 | 2,970 | 2,930 | 304,000 |
| November 19, 2025 | 2,925 | 2,945 | 2,945 | 2,965 | 2,915 | 325,782 |
| November 18, 2025 | 2,930 | 2,915 | 2,915 | 2,930 | 2,905 | 289,960 |
| November 17, 2025 | 2,930 | 2,925 | 2,925 | 2,940 | 2,915 | 196,178 |
| November 14, 2025 | 2,965 | 2,930 | 2,930 | 2,965 | 2,925 | 339,546 |
| November 13, 2025 | 3,000 | 2,970 | 2,970 | 3,000 | 2,950 | 389,517 |
| November 12, 2025 | 2,995 | 2,985 | 2,985 | 3,015 | 2,975 | 420,568 |
| November 11, 2025 | 2,955 | 2,980 | 2,980 | 2,980 | 2,935 | 441,614 |
| November 10, 2025 | 2,900 | 2,955 | 2,955 | 2,960 | 2,900 | 481,909 |
| November 07, 2025 | 2,915 | 2,900 | 2,900 | 2,915 | 2,875 | 483,413 |
| November 06, 2025 | 2,900 | 2,905 | 2,905 | 2,930 | 2,895 | 410,965 |
| November 05, 2025 | 2,885 | 2,900 | 2,900 | 2,900 | 2,840 | 643,678 |
| November 04, 2025 | 2,875 | 2,885 | 2,885 | 2,905 | 2,845 | 410,996 |
| November 03, 2025 | 2,870 | 2,865 | 2,865 | 2,890 | 2,850 | 621,566 |
| October 31, 2025 | 2,915 | 2,880 | 2,880 | 2,930 | 2,880 | 657,519 |
| October 30, 2025 | 2,940 | 2,915 | 2,915 | 2,950 | 2,910 | 447,068 |
| October 29, 2025 | 2,960 | 2,950 | 2,950 | 2,965 | 2,940 | 433,346 |
| October 28, 2025 | 2,950 | 2,955 | 2,955 | 2,965 | 2,925 | 516,227 |
| October 27, 2025 | 2,975 | 2,950 | 2,950 | 2,975 | 2,937 | 591,017 |
| October 24, 2025 | 2,985 | 2,965 | 2,965 | 2,985 | 2,955 | 385,824 |
| October 23, 2025 | 2,980 | 2,975 | 2,975 | 2,985 | 2,950 | 384,857 |
| October 22, 2025 | 2,980 | 2,985 | 2,985 | 2,990 | 2,960 | 478,710 |
| October 21, 2025 | 2,990 | 2,980 | 2,980 | 2,990 | 2,960 | 626,133 |
| October 20, 2025 | 2,950 | 2,995 | 2,995 | 2,995 | 2,945 | 557,412 |
| October 17, 2025 | 2,985 | 2,965 | 2,965 | 2,985 | 2,945 | 413,689 |
| October 16, 2025 | 2,990 | 2,985 | 2,985 | 3,005 | 2,970 | 565,519 |
| October 15, 2025 | 2,990 | 2,990 | 2,990 | 3,005 | 2,975 | 751,845 |
| October 14, 2025 | 2,990 | 2,990 | 2,990 | 2,995 | 2,970 | 291,053 |
| October 13, 2025 | 3,000 | 2,990 | 2,990 | 3,050 | 2,965 | 764,329 |
| October 10, 2025 | 3,020 | 3,035 | 3,035 | 3,035 | 2,985 | 776,466 |
| October 02, 2025 | 3,000 | 3,030 | 3,030 | 3,030 | 2,965 | 383,270 |
| October 01, 2025 | 2,995 | 3,000 | 3,000 | 3,000 | 2,975 | 288,765 |
| September 30, 2025 | 2,970 | 2,995 | 2,995 | 2,995 | 2,935 | 478,077 |
| September 29, 2025 | 2,940 | 2,970 | 2,970 | 2,985 | 2,920 | 329,065 |
| September 26, 2025 | 2,955 | 2,940 | 2,940 | 2,955 | 2,910 | 502,085 |
| September 25, 2025 | 2,900 | 2,960 | 2,960 | 2,960 | 2,890 | 320,083 |
| September 24, 2025 | 2,930 | 2,900 | 2,900 | 2,930 | 2,860 | 519,323 |
| September 23, 2025 | 2,970 | 2,930 | 2,930 | 2,995 | 2,900 | 818,104 |
| September 22, 2025 | 3,055 | 2,985 | 2,985 | 3,055 | 2,975 | 635,035 |
| September 19, 2025 | 2,975 | 3,065 | 3,065 | 3,065 | 2,975 | 2.35M |
| September 18, 2025 | 3,040 | 2,975 | 2,975 | 3,055 | 2,970 | 1.01M |
| September 17, 2025 | 3,045 | 3,045 | 3,045 | 3,050 | 3,025 | 250,207 |
| September 16, 2025 | 3,055 | 3,045 | 3,045 | 3,065 | 3,010 | 511,937 |
| September 15, 2025 | 3,045 | 3,055 | 3,055 | 3,055 | 3,025 | 467,507 |
| September 12, 2025 | 3,020 | 3,035 | 3,035 | 3,035 | 2,985 | 389,265 |
| September 11, 2025 | 2,995 | 3,020 | 3,020 | 3,020 | 2,985 | 274,307 |
| September 10, 2025 | 3,050 | 2,995 | 2,995 | 3,050 | 2,990 | 661,758 |
| September 09, 2025 | 3,000 | 3,050 | 3,050 | 3,085 | 3,000 | 1.09M |
| September 08, 2025 | 2,875 | 3,000 | 3,000 | 3,010 | 2,875 | 1.51M |
| September 05, 2025 | 2,860 | 2,875 | 2,875 | 2,885 | 2,850 | 464,746 |