6,200.00
-20(-0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,230 | 6,220 | 6,220 | 6,260 | 6,160 | 30,184 |
| December 03, 2025 | 6,200 | 6,220 | 6,220 | 6,240 | 6,180 | 37,195 |
| December 02, 2025 | 6,160 | 6,190 | 6,190 | 6,200 | 6,090 | 39,219 |
| December 01, 2025 | 6,270 | 6,160 | 6,160 | 6,310 | 6,150 | 82,591 |
| November 28, 2025 | 6,200 | 6,270 | 6,270 | 6,290 | 6,180 | 41,834 |
| November 27, 2025 | 6,210 | 6,180 | 6,180 | 6,250 | 6,150 | 21,164 |
| November 26, 2025 | 6,130 | 6,180 | 6,180 | 6,220 | 6,100 | 48,891 |
| November 25, 2025 | 6,120 | 6,090 | 6,090 | 6,180 | 6,080 | 31,987 |
| November 24, 2025 | 6,140 | 6,110 | 6,110 | 6,150 | 6,080 | 40,004 |
| November 21, 2025 | 6,110 | 6,110 | 6,110 | 6,180 | 6,080 | 61,851 |
| November 20, 2025 | 6,150 | 6,180 | 6,180 | 6,250 | 6,150 | 43,864 |
| November 19, 2025 | 6,150 | 6,140 | 6,140 | 6,220 | 6,100 | 42,348 |
| November 18, 2025 | 6,350 | 6,150 | 6,150 | 6,350 | 6,130 | 65,529 |
| November 17, 2025 | 6,350 | 6,350 | 6,350 | 6,450 | 6,240 | 39,838 |
| November 14, 2025 | 6,380 | 6,340 | 6,340 | 6,470 | 6,320 | 126,610 |
| November 13, 2025 | 6,380 | 6,370 | 6,370 | 6,490 | 6,350 | 133,890 |
| November 12, 2025 | 6,230 | 6,330 | 6,330 | 6,380 | 6,230 | 101,306 |
| November 11, 2025 | 6,180 | 6,220 | 6,220 | 6,280 | 6,180 | 43,653 |
| November 10, 2025 | 6,110 | 6,210 | 6,210 | 6,260 | 6,110 | 60,767 |
| November 07, 2025 | 6,240 | 6,110 | 6,110 | 6,240 | 6,070 | 74,530 |
| November 06, 2025 | 6,250 | 6,240 | 6,240 | 6,310 | 6,170 | 66,160 |
| November 05, 2025 | 6,280 | 6,250 | 6,250 | 6,280 | 6,110 | 96,923 |
| November 04, 2025 | 6,180 | 6,260 | 6,260 | 6,270 | 6,150 | 85,341 |
| November 03, 2025 | 6,280 | 6,150 | 6,150 | 6,320 | 6,140 | 105,026 |
| October 31, 2025 | 6,230 | 6,260 | 6,260 | 6,350 | 6,220 | 63,618 |
| October 30, 2025 | 6,310 | 6,230 | 6,230 | 6,320 | 6,190 | 67,008 |
| October 29, 2025 | 6,370 | 6,270 | 6,270 | 6,370 | 6,260 | 83,212 |
| October 28, 2025 | 6,400 | 6,370 | 6,370 | 6,460 | 6,310 | 74,145 |
| October 27, 2025 | 6,300 | 6,380 | 6,380 | 6,430 | 6,260 | 116,732 |
| October 24, 2025 | 6,360 | 6,300 | 6,300 | 6,380 | 6,250 | 66,358 |
| October 23, 2025 | 6,280 | 6,360 | 6,360 | 6,400 | 6,250 | 76,995 |
| October 22, 2025 | 6,270 | 6,270 | 6,270 | 6,290 | 6,140 | 67,441 |
| October 21, 2025 | 6,170 | 6,210 | 6,210 | 6,240 | 6,150 | 50,036 |
| October 20, 2025 | 6,190 | 6,170 | 6,170 | 6,220 | 6,160 | 34,628 |
| October 17, 2025 | 6,230 | 6,190 | 6,190 | 6,330 | 6,180 | 42,106 |
| October 16, 2025 | 6,250 | 6,230 | 6,230 | 6,290 | 6,220 | 38,346 |
| October 15, 2025 | 6,140 | 6,220 | 6,220 | 6,240 | 6,140 | 30,617 |
| October 14, 2025 | 6,270 | 6,140 | 6,140 | 6,310 | 6,100 | 86,961 |
| October 13, 2025 | 6,350 | 6,250 | 6,250 | 6,350 | 6,220 | 62,644 |
| October 10, 2025 | 6,380 | 6,360 | 6,360 | 6,410 | 6,320 | 42,064 |
| October 02, 2025 | 6,370 | 6,370 | 6,370 | 6,410 | 6,350 | 20,059 |
| October 01, 2025 | 6,370 | 6,360 | 6,360 | 6,420 | 6,290 | 41,276 |
| September 30, 2025 | 6,430 | 6,360 | 6,360 | 6,470 | 6,350 | 36,948 |
| September 29, 2025 | 6,350 | 6,420 | 6,420 | 6,430 | 6,340 | 58,808 |
| September 26, 2025 | 6,360 | 6,350 | 6,350 | 6,430 | 6,310 | 58,244 |
| September 25, 2025 | 6,430 | 6,410 | 6,410 | 6,440 | 6,340 | 27,479 |
| September 24, 2025 | 6,430 | 6,420 | 6,420 | 6,430 | 6,350 | 56,371 |
| September 23, 2025 | 6,340 | 6,430 | 6,430 | 6,430 | 6,330 | 97,846 |
| September 22, 2025 | 6,360 | 6,320 | 6,320 | 6,370 | 6,290 | 125,836 |
| September 19, 2025 | 6,410 | 6,370 | 6,370 | 6,450 | 6,320 | 65,565 |
| September 18, 2025 | 6,390 | 6,390 | 6,390 | 6,450 | 6,350 | 39,366 |
| September 17, 2025 | 6,500 | 6,370 | 6,370 | 6,500 | 6,330 | 108,814 |
| September 16, 2025 | 6,420 | 6,380 | 6,380 | 6,450 | 6,360 | 41,710 |
| September 15, 2025 | 6,410 | 6,420 | 6,420 | 6,460 | 6,370 | 64,758 |
| September 12, 2025 | 6,400 | 6,410 | 6,410 | 6,470 | 6,360 | 63,303 |
| September 11, 2025 | 6,430 | 6,390 | 6,390 | 6,470 | 6,390 | 30,802 |
| September 10, 2025 | 6,400 | 6,420 | 6,420 | 6,450 | 6,390 | 36,113 |
| September 09, 2025 | 6,360 | 6,390 | 6,390 | 6,430 | 6,330 | 27,482 |
| September 08, 2025 | 6,440 | 6,390 | 6,390 | 6,440 | 6,370 | 38,915 |
| September 05, 2025 | 6,440 | 6,370 | 6,370 | 6,480 | 6,360 | 29,730 |