3,555.00
-50(-1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,600 | 3,555 | 3,555 | 3,625 | 3,550 | 519,691 |
| December 23, 2025 | 3,625 | 3,605 | 3,605 | 3,640 | 3,580 | 557,048 |
| December 22, 2025 | 3,530 | 3,615 | 3,615 | 3,640 | 3,515 | 1.15M |
| December 19, 2025 | 3,400 | 3,495 | 3,495 | 3,515 | 3,400 | 678,394 |
| December 18, 2025 | 3,365 | 3,400 | 3,400 | 3,435 | 3,335 | 283,900 |
| December 17, 2025 | 3,420 | 3,405 | 3,405 | 3,425 | 3,365 | 311,175 |
| December 16, 2025 | 3,440 | 3,395 | 3,395 | 3,450 | 3,375 | 427,756 |
| December 15, 2025 | 3,385 | 3,450 | 3,450 | 3,495 | 3,380 | 721,339 |
| December 12, 2025 | 3,355 | 3,440 | 3,440 | 3,450 | 3,350 | 1.06M |
| December 11, 2025 | 3,385 | 3,340 | 3,340 | 3,425 | 3,330 | 878,307 |
| December 10, 2025 | 3,400 | 3,365 | 3,365 | 3,415 | 3,360 | 468,573 |
| December 09, 2025 | 3,460 | 3,410 | 3,410 | 3,460 | 3,395 | 589,610 |
| December 08, 2025 | 3,470 | 3,455 | 3,455 | 3,490 | 3,435 | 444,218 |
| December 05, 2025 | 3,470 | 3,470 | 3,470 | 3,480 | 3,420 | 428,326 |
| December 04, 2025 | 3,500 | 3,470 | 3,470 | 3,515 | 3,440 | 444,756 |
| December 03, 2025 | 3,485 | 3,515 | 3,515 | 3,570 | 3,465 | 875,904 |
| December 02, 2025 | 3,440 | 3,470 | 3,470 | 3,490 | 3,425 | 577,721 |
| December 01, 2025 | 3,500 | 3,445 | 3,445 | 3,520 | 3,425 | 723,127 |
| November 28, 2025 | 3,500 | 3,480 | 3,480 | 3,500 | 3,455 | 432,596 |
| November 27, 2025 | 3,485 | 3,480 | 3,480 | 3,515 | 3,465 | 484,009 |
| November 26, 2025 | 3,415 | 3,485 | 3,485 | 3,490 | 3,400 | 576,001 |
| November 25, 2025 | 3,480 | 3,395 | 3,395 | 3,500 | 3,325 | 1.21M |
| November 24, 2025 | 3,510 | 3,430 | 3,430 | 3,520 | 3,430 | 606,424 |
| November 21, 2025 | 3,505 | 3,465 | 3,465 | 3,530 | 3,445 | 680,866 |
| November 20, 2025 | 3,550 | 3,605 | 3,605 | 3,630 | 3,520 | 769,404 |
| November 19, 2025 | 3,525 | 3,500 | 3,500 | 3,545 | 3,425 | 728,738 |
| November 18, 2025 | 3,630 | 3,520 | 3,520 | 3,655 | 3,500 | 1.02M |
| November 17, 2025 | 3,765 | 3,680 | 3,680 | 3,770 | 3,650 | 911,834 |
| November 14, 2025 | 3,775 | 3,730 | 3,730 | 3,835 | 3,705 | 1.31M |
| November 13, 2025 | 3,860 | 3,865 | 3,865 | 3,935 | 3,785 | 1.43M |
| November 12, 2025 | 3,765 | 3,860 | 3,860 | 3,880 | 3,725 | 1.43M |
| November 11, 2025 | 3,790 | 3,725 | 3,725 | 3,875 | 3,655 | 1.26M |
| November 10, 2025 | 3,535 | 3,790 | 3,790 | 3,795 | 3,535 | 2.53M |
| November 07, 2025 | 3,580 | 3,490 | 3,490 | 3,630 | 3,435 | 1.11M |
| November 06, 2025 | 3,570 | 3,610 | 3,610 | 3,660 | 3,475 | 1.17M |
| November 05, 2025 | 3,620 | 3,530 | 3,530 | 3,620 | 3,425 | 1.33M |
| November 04, 2025 | 3,725 | 3,620 | 3,620 | 3,725 | 3,615 | 1.11M |
| November 03, 2025 | 3,740 | 3,745 | 3,745 | 3,820 | 3,720 | 1.14M |
| October 31, 2025 | 3,705 | 3,730 | 3,730 | 3,780 | 3,695 | 747,432 |
| October 30, 2025 | 3,840 | 3,710 | 3,710 | 3,875 | 3,695 | 1.24M |
| October 29, 2025 | 3,835 | 3,790 | 3,790 | 3,860 | 3,745 | 767,412 |
| October 28, 2025 | 3,800 | 3,825 | 3,825 | 3,845 | 3,760 | 571,359 |
| October 27, 2025 | 3,780 | 3,840 | 3,840 | 3,910 | 3,775 | 1.93M |
| October 24, 2025 | 3,695 | 3,730 | 3,730 | 3,765 | 3,680 | 826,473 |
| October 23, 2025 | 3,710 | 3,660 | 3,660 | 3,715 | 3,625 | 818,646 |
| October 22, 2025 | 3,770 | 3,745 | 3,745 | 3,785 | 3,660 | 733,965 |
| October 21, 2025 | 3,895 | 3,765 | 3,765 | 3,930 | 3,750 | 1.86M |
| October 20, 2025 | 3,675 | 3,825 | 3,825 | 3,850 | 3,600 | 1.37M |
| October 17, 2025 | 3,750 | 3,650 | 3,650 | 3,750 | 3,630 | 918,728 |
| October 16, 2025 | 3,710 | 3,785 | 3,785 | 3,995 | 3,710 | 2.3M |
| October 15, 2025 | 3,520 | 3,710 | 3,710 | 3,710 | 3,515 | 677,913 |
| October 14, 2025 | 3,585 | 3,520 | 3,520 | 3,615 | 3,495 | 809,986 |
| October 13, 2025 | 3,610 | 3,585 | 3,585 | 3,615 | 3,530 | 733,864 |
| October 10, 2025 | 3,685 | 3,680 | 3,680 | 3,725 | 3,660 | 680,514 |
| October 02, 2025 | 3,625 | 3,675 | 3,675 | 3,755 | 3,620 | 754,778 |
| October 01, 2025 | 3,680 | 3,625 | 3,625 | 3,680 | 3,595 | 536,112 |
| September 30, 2025 | 3,740 | 3,675 | 3,675 | 3,745 | 3,645 | 843,832 |
| September 29, 2025 | 3,810 | 3,745 | 3,745 | 3,865 | 3,715 | 1.34M |
| September 26, 2025 | 3,650 | 3,790 | 3,790 | 3,950 | 3,645 | 3.86M |
| September 25, 2025 | 3,480 | 3,675 | 3,675 | 3,740 | 3,450 | 1.64M |