5,830.00
-5(-0.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,900 | 5,830 | 5,830 | 5,900 | 5,810 | 35,857 |
| December 03, 2025 | 5,840 | 5,850 | 5,850 | 6,050 | 5,800 | 166,897 |
| December 02, 2025 | 5,720 | 5,840 | 5,840 | 5,840 | 5,720 | 61,411 |
| December 01, 2025 | 5,780 | 5,720 | 5,720 | 5,780 | 5,650 | 1.42M |
| November 28, 2025 | 5,740 | 5,790 | 5,790 | 5,800 | 5,740 | 15,834 |
| November 27, 2025 | 5,730 | 5,730 | 5,730 | 5,740 | 5,700 | 16,208 |
| November 26, 2025 | 5,700 | 5,710 | 5,710 | 5,730 | 5,670 | 14,937 |
| November 25, 2025 | 5,660 | 5,670 | 5,670 | 5,730 | 5,630 | 20,210 |
| November 24, 2025 | 5,690 | 5,690 | 5,690 | 5,710 | 5,650 | 29,197 |
| November 21, 2025 | 5,680 | 5,680 | 5,680 | 5,700 | 5,650 | 11,988 |
| November 20, 2025 | 5,630 | 5,720 | 5,720 | 5,720 | 5,630 | 9,698 |
| November 19, 2025 | 5,680 | 5,650 | 5,650 | 5,780 | 5,610 | 20,908 |
| November 18, 2025 | 5,710 | 5,650 | 5,650 | 5,810 | 5,600 | 36,778 |
| November 17, 2025 | 5,780 | 5,780 | 5,780 | 5,830 | 5,730 | 26,251 |
| November 14, 2025 | 5,810 | 5,810 | 5,810 | 5,870 | 5,780 | 33,429 |
| November 13, 2025 | 5,880 | 5,840 | 5,840 | 5,920 | 5,820 | 83,309 |
| November 12, 2025 | 5,730 | 5,830 | 5,830 | 5,860 | 5,720 | 69,891 |
| November 11, 2025 | 5,720 | 5,730 | 5,730 | 5,820 | 5,710 | 26,266 |
| November 10, 2025 | 5,640 | 5,750 | 5,750 | 5,750 | 5,610 | 26,956 |
| November 07, 2025 | 5,730 | 5,660 | 5,660 | 5,730 | 5,600 | 72,604 |
| November 06, 2025 | 5,730 | 5,730 | 5,730 | 5,730 | 5,610 | 43,684 |
| November 05, 2025 | 5,720 | 5,650 | 5,650 | 5,730 | 5,570 | 77,055 |
| November 04, 2025 | 5,630 | 5,710 | 5,710 | 5,720 | 5,610 | 46,003 |
| November 03, 2025 | 5,810 | 5,690 | 5,690 | 5,830 | 5,680 | 121,083 |
| October 31, 2025 | 5,890 | 5,810 | 5,810 | 5,890 | 5,810 | 50,474 |
| October 30, 2025 | 5,900 | 5,870 | 5,870 | 5,900 | 5,820 | 102,189 |
| October 29, 2025 | 5,920 | 5,900 | 5,900 | 5,920 | 5,870 | 33,482 |
| October 28, 2025 | 5,930 | 5,920 | 5,920 | 5,940 | 5,900 | 39,740 |
| October 27, 2025 | 5,950 | 5,930 | 5,930 | 5,970 | 5,900 | 54,371 |
| October 24, 2025 | 5,950 | 5,950 | 5,950 | 5,970 | 5,900 | 29,131 |
| October 23, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,910 | 15,404 |
| October 22, 2025 | 5,930 | 5,950 | 5,950 | 5,960 | 5,880 | 32,429 |
| October 21, 2025 | 6,030 | 5,930 | 5,930 | 6,030 | 5,900 | 28,834 |
| October 20, 2025 | 5,970 | 5,940 | 5,940 | 5,970 | 5,890 | 25,947 |
| October 17, 2025 | 5,970 | 5,970 | 5,970 | 5,980 | 5,930 | 22,705 |
| October 16, 2025 | 5,980 | 5,970 | 5,970 | 6,010 | 5,910 | 37,210 |
| October 15, 2025 | 5,950 | 5,960 | 5,960 | 5,970 | 5,890 | 45,731 |
| October 14, 2025 | 5,980 | 5,920 | 5,920 | 5,980 | 5,830 | 68,770 |
| October 13, 2025 | 5,880 | 5,930 | 5,930 | 5,930 | 5,700 | 62,035 |
| October 10, 2025 | 5,950 | 5,900 | 5,900 | 5,960 | 5,850 | 64,259 |
| October 02, 2025 | 5,920 | 5,950 | 5,950 | 5,960 | 5,870 | 16,280 |
| October 01, 2025 | 5,900 | 5,920 | 5,920 | 5,940 | 5,850 | 85,389 |
| September 30, 2025 | 5,930 | 5,850 | 5,850 | 5,950 | 5,850 | 55,347 |
| September 29, 2025 | 5,950 | 5,920 | 5,920 | 6,000 | 5,900 | 45,430 |
| September 26, 2025 | 6,030 | 5,950 | 5,950 | 6,030 | 5,900 | 49,797 |
| September 25, 2025 | 6,000 | 5,990 | 5,990 | 6,030 | 5,970 | 39,396 |
| September 24, 2025 | 6,010 | 6,010 | 6,010 | 6,080 | 6,000 | 60,334 |
| September 23, 2025 | 6,120 | 6,070 | 6,070 | 6,120 | 6,010 | 43,791 |
| September 22, 2025 | 6,060 | 6,070 | 6,070 | 6,120 | 6,060 | 21,012 |
| September 19, 2025 | 6,140 | 6,080 | 6,080 | 6,140 | 6,050 | 19,348 |
| September 18, 2025 | 6,130 | 6,110 | 6,110 | 6,130 | 6,090 | 18,585 |
| September 17, 2025 | 6,160 | 6,120 | 6,120 | 6,160 | 6,010 | 21,756 |
| September 16, 2025 | 6,170 | 6,140 | 6,140 | 6,170 | 6,110 | 28,988 |
| September 15, 2025 | 6,190 | 6,150 | 6,150 | 6,250 | 6,130 | 33,626 |
| September 12, 2025 | 6,250 | 6,190 | 6,190 | 6,250 | 6,160 | 28,010 |
| September 11, 2025 | 6,230 | 6,200 | 6,200 | 6,270 | 6,160 | 27,703 |
| September 10, 2025 | 6,200 | 6,230 | 6,230 | 6,290 | 6,160 | 68,427 |
| September 09, 2025 | 6,150 | 6,200 | 6,200 | 6,260 | 6,140 | 71,439 |
| September 08, 2025 | 6,070 | 6,160 | 6,160 | 6,250 | 6,030 | 69,264 |
| September 05, 2025 | 6,060 | 6,050 | 6,050 | 6,090 | 6,010 | 25,848 |