6,520.00
-30(-0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,660 | 6,550 | 6,550 | 6,910 | 6,420 | 25,079 |
| December 03, 2025 | 6,590 | 6,740 | 6,740 | 6,850 | 6,500 | 39,034 |
| December 02, 2025 | 6,440 | 6,560 | 6,560 | 6,600 | 6,420 | 12,461 |
| December 01, 2025 | 6,400 | 6,420 | 6,420 | 6,560 | 6,400 | 18,509 |
| November 28, 2025 | 6,360 | 6,400 | 6,400 | 6,990 | 6,210 | 94,029 |
| November 27, 2025 | 6,420 | 6,420 | 6,420 | 6,430 | 6,330 | 4,650 |
| November 26, 2025 | 6,330 | 6,430 | 6,430 | 6,440 | 6,320 | 2,842 |
| November 25, 2025 | 6,360 | 6,410 | 6,410 | 6,440 | 6,250 | 7,001 |
| November 24, 2025 | 6,380 | 6,450 | 6,450 | 6,470 | 6,210 | 5,420 |
| November 21, 2025 | 6,400 | 6,390 | 6,390 | 6,410 | 6,220 | 17,174 |
| November 20, 2025 | 6,480 | 6,400 | 6,400 | 6,500 | 6,270 | 6,810 |
| November 19, 2025 | 6,110 | 6,350 | 6,350 | 6,350 | 6,090 | 15,869 |
| November 18, 2025 | 6,320 | 6,170 | 6,170 | 6,320 | 6,070 | 9,277 |
| November 17, 2025 | 6,240 | 6,330 | 6,330 | 6,330 | 6,200 | 4,388 |
| November 14, 2025 | 6,410 | 6,320 | 6,320 | 6,410 | 6,000 | 16,657 |
| November 13, 2025 | 6,420 | 6,410 | 6,410 | 6,420 | 6,310 | 6,284 |
| November 12, 2025 | 6,340 | 6,370 | 6,370 | 6,500 | 6,260 | 10,959 |
| November 11, 2025 | 6,420 | 6,340 | 6,340 | 6,420 | 6,240 | 9,827 |
| November 10, 2025 | 6,180 | 6,220 | 6,220 | 6,300 | 6,080 | 6,858 |
| November 07, 2025 | 6,190 | 6,180 | 6,180 | 6,190 | 6,000 | 47,073 |
| November 06, 2025 | 6,050 | 6,190 | 6,190 | 6,230 | 6,020 | 2,586 |
| November 05, 2025 | 6,140 | 6,050 | 6,050 | 6,180 | 6,000 | 8,528 |
| November 04, 2025 | 6,270 | 6,190 | 6,190 | 6,270 | 6,110 | 7,892 |
| November 03, 2025 | 6,310 | 6,170 | 6,170 | 6,320 | 6,130 | 10,674 |
| October 31, 2025 | 6,210 | 6,300 | 6,300 | 6,350 | 6,160 | 6,770 |
| October 30, 2025 | 6,270 | 6,280 | 6,280 | 6,390 | 6,200 | 12,094 |
| October 29, 2025 | 6,290 | 6,330 | 6,330 | 6,350 | 6,190 | 6,698 |
| October 28, 2025 | 6,240 | 6,310 | 6,310 | 6,370 | 6,150 | 8,182 |
| October 27, 2025 | 6,310 | 6,240 | 6,240 | 6,380 | 6,200 | 13,661 |
| October 24, 2025 | 6,170 | 6,320 | 6,320 | 6,320 | 6,160 | 9,547 |
| October 23, 2025 | 6,140 | 6,210 | 6,210 | 6,270 | 6,140 | 2,524 |
| October 22, 2025 | 6,210 | 6,180 | 6,180 | 6,290 | 6,100 | 1,065 |
| October 21, 2025 | 6,250 | 6,210 | 6,210 | 6,270 | 6,090 | 18,782 |
| October 20, 2025 | 6,150 | 6,300 | 6,300 | 6,300 | 6,070 | 21,876 |
| October 17, 2025 | 6,490 | 6,250 | 6,250 | 6,490 | 6,200 | 5,302 |
| October 16, 2025 | 6,320 | 6,410 | 6,410 | 6,490 | 6,300 | 5,115 |
| October 15, 2025 | 6,330 | 6,380 | 6,380 | 6,390 | 6,320 | 1,487 |
| October 14, 2025 | 6,370 | 6,300 | 6,300 | 6,470 | 6,200 | 3,912 |
| October 13, 2025 | 6,230 | 6,350 | 6,350 | 6,490 | 6,150 | 18,457 |
| October 10, 2025 | 6,520 | 6,300 | 6,300 | 6,520 | 6,270 | 8,877 |
| October 02, 2025 | 6,580 | 6,530 | 6,530 | 6,580 | 6,340 | 11,966 |
| October 01, 2025 | 6,540 | 6,470 | 6,470 | 6,540 | 6,320 | 6,965 |
| September 30, 2025 | 6,590 | 6,360 | 6,360 | 6,590 | 6,360 | 8,958 |
| September 29, 2025 | 6,320 | 6,490 | 6,490 | 6,600 | 6,310 | 10,987 |
| September 26, 2025 | 6,380 | 6,390 | 6,390 | 6,580 | 6,220 | 6,764 |
| September 25, 2025 | 6,510 | 6,410 | 6,410 | 6,540 | 6,380 | 5,385 |
| September 24, 2025 | 6,650 | 6,610 | 6,610 | 6,650 | 6,410 | 9,823 |
| September 23, 2025 | 6,570 | 6,670 | 6,670 | 6,670 | 6,470 | 11,006 |
| September 22, 2025 | 6,440 | 6,590 | 6,590 | 6,600 | 6,400 | 9,245 |
| September 19, 2025 | 6,800 | 6,500 | 6,500 | 6,800 | 6,460 | 17,188 |
| September 18, 2025 | 6,770 | 6,650 | 6,650 | 6,810 | 6,650 | 3,621 |
| September 17, 2025 | 6,640 | 6,780 | 6,780 | 6,790 | 6,420 | 16,495 |
| September 16, 2025 | 6,750 | 6,640 | 6,640 | 6,910 | 6,560 | 9,052 |
| September 15, 2025 | 6,590 | 6,750 | 6,750 | 6,850 | 6,580 | 11,412 |
| September 12, 2025 | 6,560 | 6,650 | 6,650 | 6,660 | 6,500 | 4,253 |
| September 11, 2025 | 6,550 | 6,560 | 6,560 | 6,620 | 6,550 | 7,461 |
| September 10, 2025 | 6,480 | 6,630 | 6,630 | 6,650 | 6,430 | 12,729 |
| September 09, 2025 | 6,560 | 6,530 | 6,530 | 6,840 | 6,450 | 11,461 |
| September 08, 2025 | 6,600 | 6,560 | 6,560 | 6,700 | 6,440 | 3,416 |
| September 05, 2025 | 6,400 | 6,520 | 6,520 | 6,550 | 6,400 | 9,317 |