5,205.00
-40(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,315 | 5,245 | 5,245 | 5,315 | 5,205 | 216,353 |
| December 03, 2025 | 5,280 | 5,325 | 5,325 | 5,345 | 5,220 | 206,096 |
| December 02, 2025 | 5,275 | 5,280 | 5,280 | 5,305 | 5,235 | 140,796 |
| December 01, 2025 | 5,240 | 5,255 | 5,255 | 5,315 | 5,195 | 275,301 |
| November 28, 2025 | 5,270 | 5,245 | 5,245 | 5,290 | 5,220 | 98,885 |
| November 27, 2025 | 5,300 | 5,260 | 5,260 | 5,300 | 5,215 | 184,978 |
| November 26, 2025 | 5,215 | 5,275 | 5,275 | 5,395 | 5,200 | 585,260 |
| November 25, 2025 | 5,195 | 5,165 | 5,165 | 5,205 | 5,105 | 573,222 |
| November 24, 2025 | 5,130 | 5,155 | 5,155 | 5,260 | 5,115 | 916,139 |
| November 21, 2025 | 4,975 | 5,075 | 5,075 | 5,090 | 4,895 | 409,718 |
| November 20, 2025 | 5,115 | 5,095 | 5,095 | 5,135 | 5,015 | 794,327 |
| November 19, 2025 | 5,260 | 5,110 | 5,110 | 5,285 | 5,030 | 1.19M |
| November 18, 2025 | 5,460 | 5,340 | 5,340 | 5,460 | 5,275 | 737,076 |
| November 17, 2025 | 5,625 | 5,485 | 5,485 | 5,625 | 5,430 | 700,836 |
| November 14, 2025 | 5,530 | 5,550 | 5,550 | 5,645 | 5,520 | 708,253 |
| November 13, 2025 | 5,670 | 5,650 | 5,650 | 5,700 | 5,625 | 528,744 |
| November 12, 2025 | 5,545 | 5,665 | 5,665 | 5,665 | 5,480 | 997,721 |
| November 11, 2025 | 5,475 | 5,450 | 5,450 | 5,550 | 5,435 | 710,547 |
| November 10, 2025 | 5,295 | 5,455 | 5,455 | 5,465 | 5,295 | 847,062 |
| November 07, 2025 | 5,365 | 5,245 | 5,245 | 5,370 | 5,180 | 557,632 |
| November 06, 2025 | 5,390 | 5,340 | 5,340 | 5,435 | 5,250 | 413,494 |
| November 05, 2025 | 5,505 | 5,320 | 5,320 | 5,505 | 5,240 | 1.01M |
| November 04, 2025 | 5,480 | 5,505 | 5,505 | 5,530 | 5,440 | 664,529 |
| November 03, 2025 | 5,470 | 5,515 | 5,515 | 5,605 | 5,470 | 1.58M |
| October 31, 2025 | 5,410 | 5,410 | 5,410 | 5,450 | 5,385 | 581,730 |
| October 30, 2025 | 5,475 | 5,390 | 5,390 | 5,490 | 5,340 | 1.44M |
| October 29, 2025 | 5,500 | 5,445 | 5,445 | 5,505 | 5,410 | 625,376 |
| October 28, 2025 | 5,450 | 5,485 | 5,485 | 5,550 | 5,425 | 1.12M |
| October 27, 2025 | 5,345 | 5,435 | 5,435 | 5,440 | 5,315 | 804,186 |
| October 24, 2025 | 5,405 | 5,335 | 5,335 | 5,420 | 5,320 | 296,911 |
| October 23, 2025 | 5,480 | 5,360 | 5,360 | 5,480 | 5,350 | 202,730 |
| October 22, 2025 | 5,400 | 5,430 | 5,430 | 5,435 | 5,340 | 164,942 |
| October 21, 2025 | 5,400 | 5,380 | 5,380 | 5,455 | 5,350 | 162,239 |
| October 20, 2025 | 5,315 | 5,345 | 5,345 | 5,360 | 5,215 | 186,513 |
| October 17, 2025 | 5,415 | 5,290 | 5,290 | 5,415 | 5,285 | 288,501 |
| October 16, 2025 | 5,480 | 5,415 | 5,415 | 5,510 | 5,380 | 231,037 |
| October 15, 2025 | 5,405 | 5,425 | 5,425 | 5,430 | 5,370 | 109,621 |
| October 14, 2025 | 5,525 | 5,405 | 5,405 | 5,525 | 5,370 | 264,665 |
| October 13, 2025 | 5,540 | 5,520 | 5,520 | 5,555 | 5,455 | 97,839 |
| October 10, 2025 | 5,605 | 5,570 | 5,570 | 5,605 | 5,525 | 156,806 |
| October 02, 2025 | 5,700 | 5,605 | 5,605 | 5,700 | 5,600 | 215,702 |
| October 01, 2025 | 5,660 | 5,630 | 5,630 | 5,720 | 5,615 | 132,765 |
| September 30, 2025 | 5,745 | 5,625 | 5,625 | 5,745 | 5,615 | 81,157 |
| September 29, 2025 | 5,745 | 5,725 | 5,725 | 5,805 | 5,725 | 235,787 |
| September 26, 2025 | 5,795 | 5,675 | 5,675 | 5,795 | 5,655 | 113,624 |
| September 25, 2025 | 5,860 | 5,800 | 5,800 | 5,860 | 5,765 | 178,190 |
| September 24, 2025 | 5,890 | 5,815 | 5,815 | 5,890 | 5,760 | 275,482 |
| September 23, 2025 | 5,910 | 5,890 | 5,890 | 5,965 | 5,820 | 170,955 |
| September 22, 2025 | 6,040 | 5,980 | 5,980 | 6,080 | 5,925 | 176,228 |
| September 19, 2025 | 6,035 | 6,030 | 6,030 | 6,045 | 5,955 | 188,019 |
| September 18, 2025 | 6,080 | 6,065 | 6,065 | 6,090 | 6,025 | 552,970 |
| September 17, 2025 | 5,835 | 6,075 | 6,075 | 6,080 | 5,835 | 856,140 |
| September 16, 2025 | 5,855 | 5,835 | 5,835 | 5,900 | 5,835 | 124,528 |
| September 15, 2025 | 5,840 | 5,845 | 5,845 | 5,925 | 5,825 | 218,883 |
| September 12, 2025 | 5,750 | 5,805 | 5,805 | 5,840 | 5,710 | 231,739 |
| September 11, 2025 | 5,655 | 5,655 | 5,655 | 5,685 | 5,620 | 84,144 |
| September 10, 2025 | 5,665 | 5,690 | 5,690 | 5,710 | 5,660 | 265,938 |
| September 09, 2025 | 5,680 | 5,665 | 5,665 | 5,700 | 5,630 | 151,897 |
| September 08, 2025 | 5,660 | 5,700 | 5,700 | 5,730 | 5,635 | 126,445 |
| September 05, 2025 | 5,590 | 5,600 | 5,600 | 5,605 | 5,555 | 63,454 |
