4,255.00
-25(-0.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,280 | 4,255 | 4,255 | 4,280 | 4,230 | 31,588 |
| December 23, 2025 | 4,280 | 4,280 | 4,280 | 4,350 | 4,255 | 72,943 |
| December 22, 2025 | 4,265 | 4,280 | 4,280 | 4,330 | 4,230 | 43,866 |
| December 19, 2025 | 4,300 | 4,265 | 4,265 | 4,300 | 4,210 | 32,014 |
| December 18, 2025 | 4,245 | 4,260 | 4,260 | 4,265 | 4,110 | 39,458 |
| December 17, 2025 | 4,370 | 4,245 | 4,245 | 4,370 | 4,240 | 64,915 |
| December 16, 2025 | 4,420 | 4,300 | 4,300 | 4,420 | 4,300 | 52,632 |
| December 15, 2025 | 4,340 | 4,420 | 4,420 | 4,435 | 4,335 | 86,532 |
| December 12, 2025 | 4,320 | 4,355 | 4,355 | 4,390 | 4,280 | 62,217 |
| December 11, 2025 | 4,320 | 4,320 | 4,320 | 4,345 | 4,265 | 44,024 |
| December 10, 2025 | 4,320 | 4,320 | 4,320 | 4,360 | 4,060 | 56,402 |
| December 09, 2025 | 4,310 | 4,320 | 4,320 | 4,355 | 4,285 | 53,276 |
| December 08, 2025 | 4,365 | 4,365 | 4,365 | 4,430 | 4,345 | 104,970 |
| December 05, 2025 | 4,400 | 4,350 | 4,350 | 4,400 | 4,280 | 80,865 |
| December 04, 2025 | 4,355 | 4,315 | 4,315 | 4,375 | 4,265 | 51,848 |
| December 03, 2025 | 4,370 | 4,355 | 4,355 | 4,395 | 4,325 | 61,725 |
| December 02, 2025 | 4,330 | 4,365 | 4,365 | 4,400 | 4,275 | 112,534 |
| December 01, 2025 | 4,315 | 4,310 | 4,310 | 4,385 | 4,215 | 100,655 |
| November 28, 2025 | 4,230 | 4,310 | 4,310 | 4,320 | 4,230 | 56,576 |
| November 27, 2025 | 4,285 | 4,245 | 4,245 | 4,310 | 4,210 | 56,861 |
| November 26, 2025 | 4,210 | 4,285 | 4,285 | 4,330 | 4,210 | 81,412 |
| November 25, 2025 | 4,315 | 4,250 | 4,250 | 4,390 | 4,245 | 117,849 |
| November 24, 2025 | 4,380 | 4,330 | 4,330 | 4,445 | 4,320 | 131,179 |
| November 21, 2025 | 4,370 | 4,340 | 4,340 | 4,485 | 4,270 | 210,306 |
| November 20, 2025 | 4,280 | 4,390 | 4,390 | 4,460 | 4,270 | 289,092 |
| November 19, 2025 | 4,160 | 4,275 | 4,275 | 4,390 | 4,110 | 273,268 |
| November 18, 2025 | 4,210 | 4,180 | 4,180 | 4,265 | 4,150 | 86,869 |
| November 17, 2025 | 4,170 | 4,210 | 4,210 | 4,270 | 4,165 | 57,512 |
| November 14, 2025 | 4,280 | 4,150 | 4,150 | 4,340 | 4,145 | 141,850 |
| November 13, 2025 | 4,310 | 4,275 | 4,275 | 4,330 | 4,250 | 33,592 |
| November 12, 2025 | 4,220 | 4,310 | 4,310 | 4,325 | 4,190 | 69,551 |
| November 11, 2025 | 4,250 | 4,180 | 4,180 | 4,350 | 4,160 | 150,135 |
| November 10, 2025 | 4,150 | 4,250 | 4,250 | 4,260 | 4,100 | 86,713 |
| November 07, 2025 | 4,200 | 4,180 | 4,180 | 4,260 | 4,140 | 132,016 |
| November 06, 2025 | 4,295 | 4,260 | 4,260 | 4,410 | 4,200 | 111,972 |
| November 05, 2025 | 4,340 | 4,290 | 4,290 | 4,340 | 4,150 | 188,579 |
| November 04, 2025 | 4,350 | 4,345 | 4,345 | 4,435 | 4,320 | 123,795 |
| November 03, 2025 | 4,415 | 4,345 | 4,345 | 4,480 | 4,290 | 296,085 |
| October 31, 2025 | 4,440 | 4,420 | 4,420 | 4,545 | 4,420 | 194,041 |
| October 30, 2025 | 4,600 | 4,440 | 4,440 | 5,050 | 4,405 | 2.8M |
| October 29, 2025 | 4,620 | 4,600 | 4,600 | 4,680 | 4,580 | 140,671 |
| October 28, 2025 | 4,630 | 4,610 | 4,610 | 4,630 | 4,535 | 142,385 |
| October 27, 2025 | 4,640 | 4,630 | 4,630 | 4,640 | 4,520 | 326,210 |
| October 24, 2025 | 4,700 | 4,660 | 4,660 | 4,705 | 4,605 | 196,728 |
| October 23, 2025 | 4,820 | 4,735 | 4,735 | 4,900 | 4,720 | 665,489 |
| October 22, 2025 | 4,740 | 4,710 | 4,710 | 4,930 | 4,560 | 389,310 |
| October 21, 2025 | 4,640 | 4,730 | 4,730 | 4,750 | 4,600 | 308,676 |
| October 20, 2025 | 4,725 | 4,640 | 4,640 | 4,835 | 4,600 | 404,290 |
| October 17, 2025 | 4,760 | 4,725 | 4,725 | 4,805 | 4,650 | 565,150 |
| October 16, 2025 | 4,870 | 4,815 | 4,815 | 4,965 | 4,730 | 734,620 |
| October 15, 2025 | 5,200 | 4,885 | 4,885 | 5,460 | 4,860 | 2.08M |
| October 14, 2025 | 5,490 | 5,120 | 5,120 | 5,970 | 4,940 | 8.79M |
| October 13, 2025 | 5,760 | 5,930 | 5,930 | 6,150 | 5,590 | 12.47M |
| October 10, 2025 | 4,715 | 4,905 | 4,905 | 5,080 | 4,520 | 3.9M |
| October 02, 2025 | 4,215 | 4,260 | 4,260 | 4,300 | 4,215 | 52,865 |
| October 01, 2025 | 4,220 | 4,210 | 4,210 | 4,290 | 4,195 | 68,850 |
| September 30, 2025 | 4,300 | 4,260 | 4,260 | 4,300 | 4,225 | 70,296 |
| September 29, 2025 | 4,340 | 4,300 | 4,300 | 4,340 | 4,255 | 72,339 |
| September 26, 2025 | 4,420 | 4,300 | 4,300 | 4,425 | 4,300 | 56,172 |
| September 25, 2025 | 4,480 | 4,420 | 4,420 | 4,495 | 4,415 | 92,267 |
