4,495.00
+5(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,475 | 4,490 | 4,490 | 4,490 | 4,440 | 114,543 |
| December 03, 2025 | 4,490 | 4,475 | 4,475 | 4,490 | 4,420 | 124,536 |
| December 02, 2025 | 4,435 | 4,460 | 4,460 | 4,465 | 4,410 | 103,518 |
| December 01, 2025 | 4,430 | 4,435 | 4,435 | 4,440 | 4,385 | 111,298 |
| November 28, 2025 | 4,460 | 4,430 | 4,430 | 4,460 | 4,420 | 67,531 |
| November 27, 2025 | 4,480 | 4,440 | 4,440 | 4,480 | 4,425 | 249,344 |
| November 26, 2025 | 4,600 | 4,585 | 4,585 | 4,600 | 4,575 | 102,526 |
| November 25, 2025 | 4,640 | 4,595 | 4,595 | 4,640 | 4,575 | 211,421 |
| November 24, 2025 | 4,615 | 4,620 | 4,620 | 4,650 | 4,605 | 162,964 |
| November 21, 2025 | 4,525 | 4,615 | 4,615 | 4,625 | 4,525 | 345,796 |
| November 20, 2025 | 4,530 | 4,545 | 4,545 | 4,545 | 4,510 | 108,515 |
| November 19, 2025 | 4,475 | 4,535 | 4,535 | 4,535 | 4,475 | 144,208 |
| November 18, 2025 | 4,505 | 4,490 | 4,490 | 4,505 | 4,480 | 80,932 |
| November 17, 2025 | 4,510 | 4,505 | 4,505 | 4,515 | 4,475 | 100,881 |
| November 14, 2025 | 4,500 | 4,495 | 4,495 | 4,510 | 4,475 | 61,464 |
| November 13, 2025 | 4,500 | 4,500 | 4,500 | 4,535 | 4,485 | 108,119 |
| November 12, 2025 | 4,460 | 4,495 | 4,495 | 4,500 | 4,460 | 194,856 |
| November 11, 2025 | 4,420 | 4,460 | 4,460 | 4,465 | 4,370 | 153,397 |
| November 10, 2025 | 4,345 | 4,420 | 4,420 | 4,420 | 4,320 | 455,658 |
| November 07, 2025 | 4,340 | 4,345 | 4,345 | 4,345 | 4,320 | 104,668 |
| November 06, 2025 | 4,350 | 4,340 | 4,340 | 4,365 | 4,330 | 127,684 |
| November 05, 2025 | 4,360 | 4,350 | 4,350 | 4,375 | 4,335 | 204,018 |
| November 04, 2025 | 4,355 | 4,360 | 4,360 | 4,360 | 4,330 | 99,990 |
| November 03, 2025 | 4,355 | 4,355 | 4,355 | 4,365 | 4,330 | 176,896 |
| October 31, 2025 | 4,360 | 4,355 | 4,355 | 4,360 | 4,330 | 129,162 |
| October 30, 2025 | 4,370 | 4,360 | 4,360 | 4,375 | 4,325 | 161,836 |
| October 29, 2025 | 4,365 | 4,370 | 4,370 | 4,370 | 4,330 | 95,750 |
| October 28, 2025 | 4,365 | 4,365 | 4,365 | 4,365 | 4,320 | 145,853 |
| October 27, 2025 | 4,355 | 4,365 | 4,365 | 4,375 | 4,330 | 172,412 |
| October 24, 2025 | 4,345 | 4,355 | 4,355 | 4,370 | 4,310 | 276,987 |
| October 23, 2025 | 4,315 | 4,345 | 4,345 | 4,345 | 4,315 | 112,649 |
| October 22, 2025 | 4,350 | 4,345 | 4,345 | 4,360 | 4,315 | 119,595 |
| October 21, 2025 | 4,325 | 4,350 | 4,350 | 4,350 | 4,315 | 164,779 |
| October 20, 2025 | 4,335 | 4,325 | 4,325 | 4,335 | 4,300 | 176,759 |
| October 17, 2025 | 4,340 | 4,335 | 4,335 | 4,355 | 4,305 | 169,787 |
| October 16, 2025 | 4,360 | 4,345 | 4,345 | 4,370 | 4,320 | 141,421 |
| October 15, 2025 | 4,395 | 4,360 | 4,360 | 4,395 | 4,340 | 145,470 |
| October 14, 2025 | 4,405 | 4,380 | 4,380 | 4,405 | 4,350 | 190,270 |
| October 13, 2025 | 4,430 | 4,405 | 4,405 | 4,430 | 4,385 | 148,920 |
| October 10, 2025 | 4,475 | 4,430 | 4,430 | 4,475 | 4,390 | 163,946 |
| October 02, 2025 | 4,435 | 4,440 | 4,440 | 4,480 | 4,425 | 204,300 |
| October 01, 2025 | 4,395 | 4,435 | 4,435 | 4,440 | 4,370 | 164,745 |
| September 30, 2025 | 4,355 | 4,390 | 4,390 | 4,390 | 4,355 | 71,115 |
| September 29, 2025 | 4,360 | 4,385 | 4,385 | 4,385 | 4,330 | 116,042 |
| September 26, 2025 | 4,385 | 4,360 | 4,360 | 4,400 | 4,335 | 185,379 |
| September 25, 2025 | 4,370 | 4,385 | 4,385 | 4,390 | 4,340 | 108,995 |
| September 24, 2025 | 4,380 | 4,380 | 4,380 | 4,395 | 4,340 | 106,759 |
| September 23, 2025 | 4,395 | 4,380 | 4,380 | 4,395 | 4,355 | 162,340 |
| September 22, 2025 | 4,395 | 4,395 | 4,395 | 4,405 | 4,355 | 135,688 |
| September 19, 2025 | 4,400 | 4,395 | 4,395 | 4,400 | 4,345 | 174,365 |
| September 18, 2025 | 4,400 | 4,400 | 4,400 | 4,405 | 4,385 | 130,635 |
| September 17, 2025 | 4,395 | 4,400 | 4,400 | 4,405 | 4,370 | 116,523 |
| September 16, 2025 | 4,400 | 4,395 | 4,395 | 4,405 | 4,380 | 110,607 |
| September 15, 2025 | 4,400 | 4,400 | 4,400 | 4,405 | 4,370 | 115,064 |
| September 12, 2025 | 4,400 | 4,400 | 4,400 | 4,405 | 4,380 | 74,642 |
| September 11, 2025 | 4,345 | 4,395 | 4,395 | 4,410 | 4,320 | 115,398 |
| September 10, 2025 | 4,350 | 4,385 | 4,385 | 4,385 | 4,330 | 88,770 |
| September 09, 2025 | 4,400 | 4,330 | 4,330 | 4,415 | 4,330 | 221,403 |
| September 08, 2025 | 4,375 | 4,395 | 4,395 | 4,430 | 4,350 | 174,789 |
| September 05, 2025 | 4,370 | 4,375 | 4,375 | 4,380 | 4,335 | 112,745 |