6,060.00
+40(+0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,960 | 6,060 | 6,060 | 6,100 | 5,960 | 16,970 |
| December 23, 2025 | 6,110 | 6,020 | 6,020 | 6,120 | 6,020 | 31,685 |
| December 22, 2025 | 6,170 | 6,160 | 6,160 | 6,260 | 6,010 | 27,306 |
| December 19, 2025 | 6,140 | 6,170 | 6,170 | 6,260 | 6,110 | 10,142 |
| December 18, 2025 | 6,030 | 6,130 | 6,130 | 6,250 | 6,030 | 12,891 |
| December 17, 2025 | 6,210 | 6,260 | 6,260 | 6,280 | 5,920 | 31,034 |
| December 16, 2025 | 6,220 | 6,220 | 6,220 | 6,240 | 6,170 | 21,241 |
| December 15, 2025 | 6,210 | 6,200 | 6,200 | 6,260 | 6,070 | 24,510 |
| December 12, 2025 | 5,930 | 6,220 | 6,220 | 6,260 | 5,930 | 83,516 |
| December 11, 2025 | 5,950 | 5,990 | 5,990 | 6,030 | 5,950 | 6,113 |
| December 10, 2025 | 5,950 | 5,960 | 5,960 | 6,020 | 5,860 | 16,769 |
| December 09, 2025 | 5,920 | 5,940 | 5,940 | 5,980 | 5,920 | 7,405 |
| December 08, 2025 | 6,080 | 5,970 | 5,970 | 6,080 | 5,940 | 14,633 |
| December 05, 2025 | 6,050 | 6,010 | 6,010 | 6,050 | 5,970 | 17,000 |
| December 04, 2025 | 5,990 | 6,040 | 6,040 | 6,040 | 5,980 | 13,927 |
| December 03, 2025 | 5,910 | 5,980 | 5,980 | 6,000 | 5,890 | 33,687 |
| December 02, 2025 | 5,890 | 5,900 | 5,900 | 5,950 | 5,860 | 12,894 |
| December 01, 2025 | 5,890 | 5,850 | 5,850 | 5,930 | 5,820 | 23,294 |
| November 28, 2025 | 5,750 | 5,880 | 5,880 | 5,890 | 5,750 | 17,566 |
| November 27, 2025 | 5,650 | 5,790 | 5,790 | 5,830 | 5,650 | 11,661 |
| November 26, 2025 | 5,670 | 5,760 | 5,760 | 5,790 | 5,650 | 29,605 |
| November 25, 2025 | 5,570 | 5,640 | 5,640 | 5,670 | 5,560 | 19,297 |
| November 24, 2025 | 5,620 | 5,560 | 5,560 | 5,620 | 5,530 | 12,191 |
| November 21, 2025 | 5,490 | 5,560 | 5,560 | 5,570 | 5,440 | 22,029 |
| November 20, 2025 | 5,480 | 5,480 | 5,480 | 5,530 | 5,460 | 8,367 |
| November 19, 2025 | 5,510 | 5,440 | 5,440 | 5,510 | 5,430 | 7,024 |
| November 18, 2025 | 5,580 | 5,470 | 5,470 | 5,580 | 5,430 | 33,618 |
| November 17, 2025 | 5,570 | 5,590 | 5,590 | 5,630 | 5,570 | 14,060 |
| November 14, 2025 | 5,610 | 5,630 | 5,630 | 5,640 | 5,560 | 7,274 |
| November 13, 2025 | 5,590 | 5,610 | 5,610 | 5,640 | 5,570 | 17,511 |
| November 12, 2025 | 5,550 | 5,580 | 5,580 | 5,590 | 5,540 | 6,031 |
| November 11, 2025 | 5,540 | 5,540 | 5,540 | 5,630 | 5,480 | 31,273 |
| November 10, 2025 | 5,520 | 5,560 | 5,560 | 5,610 | 5,500 | 26,665 |
| November 07, 2025 | 5,500 | 5,520 | 5,520 | 5,530 | 5,450 | 5,010 |
| November 06, 2025 | 5,510 | 5,500 | 5,500 | 5,520 | 5,420 | 8,871 |
| November 05, 2025 | 5,520 | 5,470 | 5,470 | 5,520 | 5,410 | 15,858 |
| November 04, 2025 | 5,570 | 5,550 | 5,550 | 5,590 | 5,510 | 5,062 |
| November 03, 2025 | 5,620 | 5,570 | 5,570 | 5,630 | 5,510 | 25,956 |
| October 31, 2025 | 5,620 | 5,640 | 5,640 | 5,690 | 5,550 | 12,793 |
| October 30, 2025 | 5,580 | 5,620 | 5,620 | 5,620 | 5,500 | 25,796 |
| October 29, 2025 | 5,630 | 5,590 | 5,590 | 5,680 | 5,590 | 11,664 |
| October 28, 2025 | 5,620 | 5,630 | 5,630 | 5,680 | 5,610 | 5,361 |
| October 27, 2025 | 5,610 | 5,620 | 5,620 | 5,630 | 5,600 | 6,416 |
| October 24, 2025 | 5,610 | 5,610 | 5,610 | 5,610 | 5,580 | 8,096 |
| October 23, 2025 | 5,610 | 5,610 | 5,610 | 5,630 | 5,600 | 2,215 |
| October 22, 2025 | 5,650 | 5,620 | 5,620 | 5,680 | 5,590 | 13,708 |
| October 21, 2025 | 5,650 | 5,650 | 5,650 | 5,680 | 5,620 | 5,111 |
| October 20, 2025 | 5,620 | 5,650 | 5,650 | 5,650 | 5,570 | 5,306 |
| October 17, 2025 | 5,660 | 5,620 | 5,620 | 5,680 | 5,620 | 5,247 |
| October 16, 2025 | 5,620 | 5,630 | 5,630 | 5,680 | 5,610 | 6,036 |
| October 15, 2025 | 5,530 | 5,620 | 5,620 | 5,620 | 5,530 | 4,846 |
| October 14, 2025 | 5,590 | 5,580 | 5,580 | 5,700 | 5,560 | 9,351 |
| October 13, 2025 | 5,660 | 5,580 | 5,580 | 5,660 | 5,570 | 18,333 |
| October 10, 2025 | 5,680 | 5,660 | 5,660 | 5,700 | 5,640 | 9,436 |
| October 02, 2025 | 5,670 | 5,680 | 5,680 | 5,770 | 5,620 | 8,423 |
| October 01, 2025 | 5,700 | 5,660 | 5,660 | 5,770 | 5,660 | 4,709 |
| September 30, 2025 | 5,730 | 5,700 | 5,700 | 5,730 | 5,650 | 5,439 |
| September 29, 2025 | 5,740 | 5,670 | 5,670 | 5,840 | 5,670 | 27,872 |
| September 26, 2025 | 5,680 | 5,740 | 5,740 | 5,790 | 5,680 | 9,368 |
| September 25, 2025 | 5,770 | 5,760 | 5,760 | 5,820 | 5,750 | 2,693 |