4,025.00
+5(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,015 | 4,020 | 4,020 | 4,020 | 4,010 | 35,389 |
| December 03, 2025 | 4,015 | 4,010 | 4,010 | 4,015 | 3,980 | 72,586 |
| December 02, 2025 | 4,000 | 3,995 | 3,995 | 4,015 | 3,990 | 80,688 |
| December 01, 2025 | 4,000 | 4,000 | 4,000 | 4,005 | 3,975 | 34,536 |
| November 28, 2025 | 4,000 | 4,000 | 4,000 | 4,010 | 3,985 | 53,446 |
| November 27, 2025 | 3,980 | 3,990 | 3,990 | 4,000 | 3,960 | 27,768 |
| November 26, 2025 | 3,975 | 3,970 | 3,970 | 3,975 | 3,930 | 59,474 |
| November 25, 2025 | 4,000 | 3,950 | 3,950 | 4,000 | 3,945 | 84,754 |
| November 24, 2025 | 3,985 | 3,990 | 3,990 | 4,000 | 3,965 | 40,319 |
| November 21, 2025 | 4,000 | 3,980 | 3,980 | 4,005 | 3,960 | 64,520 |
| November 20, 2025 | 4,010 | 3,985 | 3,985 | 4,015 | 3,965 | 60,933 |
| November 19, 2025 | 4,015 | 4,005 | 4,005 | 4,015 | 3,970 | 74,345 |
| November 18, 2025 | 3,975 | 3,985 | 3,985 | 4,010 | 3,955 | 85,189 |
| November 17, 2025 | 3,945 | 3,970 | 3,970 | 3,985 | 3,935 | 43,822 |
| November 14, 2025 | 3,960 | 3,945 | 3,945 | 3,985 | 3,945 | 37,504 |
| November 13, 2025 | 3,960 | 3,960 | 3,960 | 3,985 | 3,935 | 50,307 |
| November 12, 2025 | 3,970 | 3,960 | 3,960 | 3,970 | 3,930 | 64,223 |
| November 11, 2025 | 3,950 | 3,935 | 3,935 | 3,950 | 3,895 | 44,510 |
| November 10, 2025 | 3,900 | 3,935 | 3,935 | 3,940 | 3,900 | 21,959 |
| November 07, 2025 | 3,910 | 3,900 | 3,900 | 3,910 | 3,875 | 32,709 |
| November 06, 2025 | 3,930 | 3,900 | 3,900 | 3,930 | 3,885 | 24,243 |
| November 05, 2025 | 3,930 | 3,920 | 3,920 | 3,930 | 3,855 | 68,134 |
| November 04, 2025 | 3,920 | 3,915 | 3,915 | 3,940 | 3,900 | 55,565 |
| November 03, 2025 | 3,975 | 3,920 | 3,920 | 3,975 | 3,920 | 34,807 |
| October 31, 2025 | 3,950 | 3,975 | 3,975 | 3,980 | 3,940 | 26,634 |
| October 30, 2025 | 3,970 | 3,980 | 3,980 | 3,980 | 3,950 | 55,856 |
| October 29, 2025 | 3,970 | 3,970 | 3,970 | 3,980 | 3,950 | 39,581 |
| October 28, 2025 | 3,970 | 3,950 | 3,950 | 3,970 | 3,935 | 16,981 |
| October 27, 2025 | 3,925 | 3,940 | 3,940 | 3,940 | 3,925 | 21,092 |
| October 24, 2025 | 3,955 | 3,925 | 3,925 | 3,955 | 3,910 | 77,438 |
| October 23, 2025 | 3,900 | 3,955 | 3,955 | 3,955 | 3,900 | 68,121 |
| October 22, 2025 | 3,890 | 3,900 | 3,900 | 3,905 | 3,860 | 28,404 |
| October 21, 2025 | 3,855 | 3,880 | 3,880 | 3,885 | 3,855 | 51,605 |
| October 20, 2025 | 3,845 | 3,870 | 3,870 | 3,880 | 3,825 | 58,011 |
| October 17, 2025 | 3,820 | 3,830 | 3,830 | 3,840 | 3,820 | 38,684 |
| October 16, 2025 | 3,860 | 3,830 | 3,830 | 3,860 | 3,822 | 42,325 |
| October 15, 2025 | 3,865 | 3,845 | 3,845 | 3,865 | 3,830 | 76,148 |
| October 14, 2025 | 3,870 | 3,830 | 3,830 | 3,870 | 3,820 | 48,448 |
| October 13, 2025 | 3,865 | 3,835 | 3,835 | 3,865 | 3,820 | 72,288 |
| October 10, 2025 | 3,905 | 3,865 | 3,865 | 3,905 | 3,855 | 78,904 |
| October 02, 2025 | 3,900 | 3,905 | 3,905 | 3,915 | 3,885 | 70,957 |
| October 01, 2025 | 3,890 | 3,885 | 3,885 | 3,890 | 3,845 | 30,589 |
| September 30, 2025 | 3,860 | 3,875 | 3,875 | 3,875 | 3,840 | 30,061 |
| September 29, 2025 | 3,910 | 3,860 | 3,860 | 3,910 | 3,800 | 78,360 |
| September 26, 2025 | 3,890 | 3,870 | 3,870 | 3,890 | 3,850 | 39,861 |
| September 25, 2025 | 3,930 | 3,855 | 3,855 | 3,930 | 3,855 | 141,917 |
| September 24, 2025 | 3,940 | 3,900 | 3,900 | 3,940 | 3,890 | 69,086 |
| September 23, 2025 | 3,960 | 3,915 | 3,915 | 3,960 | 3,900 | 63,803 |
| September 22, 2025 | 3,955 | 3,935 | 3,935 | 3,960 | 3,925 | 33,843 |
| September 19, 2025 | 3,950 | 3,955 | 3,955 | 3,960 | 3,920 | 83,128 |
| September 18, 2025 | 3,970 | 3,955 | 3,955 | 3,985 | 3,930 | 72,701 |
| September 17, 2025 | 3,990 | 3,965 | 3,965 | 3,995 | 3,965 | 66,794 |
| September 16, 2025 | 4,020 | 3,995 | 3,995 | 4,020 | 3,985 | 74,652 |
| September 15, 2025 | 3,990 | 4,020 | 4,020 | 4,055 | 3,970 | 69,409 |
| September 12, 2025 | 3,990 | 3,995 | 3,995 | 4,010 | 3,990 | 53,346 |
| September 11, 2025 | 4,020 | 3,990 | 3,990 | 4,020 | 3,980 | 22,220 |
| September 10, 2025 | 4,010 | 4,010 | 4,010 | 4,010 | 3,985 | 27,231 |
| September 09, 2025 | 4,015 | 4,005 | 4,005 | 4,020 | 3,985 | 50,495 |
| September 08, 2025 | 3,985 | 4,010 | 4,010 | 4,020 | 3,980 | 68,728 |
| September 05, 2025 | 3,955 | 3,980 | 3,980 | 3,985 | 3,940 | 32,303 |
