4,815.00
+15(+0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,760 | 4,800 | 4,800 | 4,800 | 4,750 | 307,909 |
| December 03, 2025 | 4,760 | 4,785 | 4,785 | 4,805 | 4,755 | 312,901 |
| December 02, 2025 | 4,690 | 4,745 | 4,745 | 4,795 | 4,680 | 225,990 |
| December 01, 2025 | 4,740 | 4,695 | 4,695 | 4,755 | 4,685 | 298,344 |
| November 28, 2025 | 4,725 | 4,690 | 4,690 | 4,740 | 4,680 | 380,526 |
| November 27, 2025 | 4,780 | 4,720 | 4,720 | 4,790 | 4,710 | 387,156 |
| November 26, 2025 | 4,680 | 4,805 | 4,805 | 4,805 | 4,665 | 592,087 |
| November 25, 2025 | 4,750 | 4,670 | 4,670 | 4,750 | 4,625 | 703,844 |
| November 24, 2025 | 4,780 | 4,740 | 4,740 | 4,790 | 4,665 | 1.94M |
| November 21, 2025 | 4,645 | 4,740 | 4,740 | 4,745 | 4,630 | 516,951 |
| November 20, 2025 | 4,740 | 4,750 | 4,750 | 4,780 | 4,725 | 576,845 |
| November 19, 2025 | 4,640 | 4,655 | 4,655 | 4,710 | 4,555 | 608,931 |
| November 18, 2025 | 4,740 | 4,650 | 4,650 | 4,790 | 4,635 | 804,979 |
| November 17, 2025 | 4,775 | 4,805 | 4,805 | 4,815 | 4,760 | 264,017 |
| November 14, 2025 | 4,805 | 4,750 | 4,750 | 4,840 | 4,750 | 604,077 |
| November 13, 2025 | 4,900 | 4,930 | 4,930 | 4,930 | 4,860 | 370,830 |
| November 12, 2025 | 4,815 | 4,925 | 4,925 | 4,925 | 4,775 | 466,303 |
| November 11, 2025 | 4,745 | 4,795 | 4,795 | 4,875 | 4,745 | 943,502 |
| November 10, 2025 | 4,745 | 4,745 | 4,745 | 4,830 | 4,695 | 788,345 |
| November 07, 2025 | 4,850 | 4,695 | 4,695 | 4,895 | 4,650 | 2.88M |
| November 06, 2025 | 5,050 | 4,855 | 4,855 | 5,075 | 4,835 | 1.17M |
| November 05, 2025 | 4,955 | 5,010 | 5,010 | 5,025 | 4,715 | 2.45M |
| November 04, 2025 | 4,930 | 4,950 | 4,950 | 4,995 | 4,890 | 935,201 |
| November 03, 2025 | 5,080 | 4,955 | 4,955 | 5,115 | 4,945 | 1.36M |
| October 31, 2025 | 4,965 | 4,955 | 4,955 | 5,020 | 4,925 | 2.02M |
| October 30, 2025 | 5,080 | 4,860 | 4,860 | 5,080 | 4,860 | 1.64M |
| October 29, 2025 | 4,970 | 5,080 | 5,080 | 5,137 | 4,945 | 2.66M |
| October 28, 2025 | 4,885 | 4,955 | 4,955 | 4,980 | 4,875 | 1.4M |
| October 27, 2025 | 4,770 | 4,870 | 4,870 | 4,895 | 4,760 | 1.31M |
| October 24, 2025 | 4,720 | 4,755 | 4,755 | 4,785 | 4,675 | 1.52M |
| October 23, 2025 | 4,800 | 4,670 | 4,670 | 4,810 | 4,665 | 1.21M |
| October 22, 2025 | 4,860 | 4,830 | 4,830 | 4,865 | 4,750 | 1.07M |
| October 21, 2025 | 4,800 | 4,860 | 4,860 | 4,900 | 4,780 | 1.62M |
| October 20, 2025 | 4,720 | 4,770 | 4,770 | 4,800 | 4,660 | 634,876 |
| October 17, 2025 | 4,770 | 4,730 | 4,730 | 4,800 | 4,725 | 794,164 |
| October 16, 2025 | 4,825 | 4,790 | 4,790 | 4,875 | 4,760 | 947,346 |
| October 15, 2025 | 4,780 | 4,815 | 4,815 | 4,830 | 4,760 | 472,879 |
| October 14, 2025 | 4,890 | 4,780 | 4,780 | 4,915 | 4,750 | 2.56M |
| October 13, 2025 | 4,840 | 4,890 | 4,890 | 4,905 | 4,805 | 872,482 |
| October 10, 2025 | 4,850 | 4,955 | 4,955 | 4,970 | 4,845 | 1.6M |
| October 02, 2025 | 4,810 | 4,820 | 4,820 | 4,885 | 4,740 | 1.42M |
| October 01, 2025 | 4,850 | 4,775 | 4,775 | 4,855 | 4,745 | 1.62M |
| September 30, 2025 | 4,930 | 4,850 | 4,850 | 4,940 | 4,825 | 1.06M |
| September 29, 2025 | 4,890 | 4,885 | 4,885 | 4,975 | 4,870 | 3.41M |
| September 26, 2025 | 4,850 | 4,795 | 4,795 | 4,880 | 4,780 | 2.18M |
| September 25, 2025 | 4,735 | 4,915 | 4,915 | 4,920 | 4,730 | 3.4M |
| September 24, 2025 | 4,795 | 4,760 | 4,760 | 4,835 | 4,705 | 712,153 |
| September 23, 2025 | 4,860 | 4,780 | 4,780 | 4,865 | 4,780 | 1M |
| September 22, 2025 | 4,860 | 4,825 | 4,825 | 4,875 | 4,770 | 1.58M |
| September 19, 2025 | 4,870 | 4,860 | 4,860 | 4,930 | 4,820 | 2.2M |
| September 18, 2025 | 4,750 | 4,780 | 4,780 | 4,785 | 4,725 | 1.18M |
| September 17, 2025 | 4,735 | 4,700 | 4,700 | 4,740 | 4,685 | 870,925 |
| September 16, 2025 | 4,700 | 4,755 | 4,755 | 4,760 | 4,650 | 965,283 |
| September 15, 2025 | 4,705 | 4,675 | 4,675 | 4,705 | 4,640 | 776,743 |
| September 12, 2025 | 4,630 | 4,705 | 4,705 | 4,760 | 4,590 | 1.9M |
| September 11, 2025 | 4,615 | 4,570 | 4,570 | 4,645 | 4,570 | 1.02M |
| September 10, 2025 | 4,615 | 4,575 | 4,575 | 4,665 | 4,550 | 961,578 |
| September 09, 2025 | 4,600 | 4,582 | 4,582 | 4,615 | 4,540 | 901,427 |
| September 08, 2025 | 4,565 | 4,590 | 4,590 | 4,630 | 4,495 | 731,385 |
| September 05, 2025 | 4,575 | 4,555 | 4,555 | 4,605 | 4,525 | 583,643 |
