6,330.00
-20(-0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,320 | 6,330 | 6,330 | 6,350 | 6,270 | 12,097 |
| December 03, 2025 | 6,300 | 6,350 | 6,350 | 6,350 | 6,270 | 23,716 |
| December 02, 2025 | 6,350 | 6,300 | 6,300 | 6,350 | 6,260 | 13,643 |
| December 01, 2025 | 6,360 | 6,280 | 6,280 | 6,380 | 6,220 | 23,341 |
| November 28, 2025 | 6,260 | 6,320 | 6,320 | 6,340 | 6,260 | 19,162 |
| November 27, 2025 | 6,310 | 6,300 | 6,300 | 6,320 | 6,240 | 19,713 |
| November 26, 2025 | 6,330 | 6,310 | 6,310 | 6,350 | 6,220 | 56,240 |
| November 25, 2025 | 6,280 | 6,210 | 6,210 | 6,320 | 6,200 | 39,056 |
| November 24, 2025 | 6,150 | 6,330 | 6,330 | 6,370 | 6,140 | 126,101 |
| November 21, 2025 | 6,090 | 6,080 | 6,080 | 6,140 | 5,970 | 28,739 |
| November 20, 2025 | 5,960 | 6,030 | 6,030 | 6,040 | 5,960 | 14,335 |
| November 19, 2025 | 5,930 | 5,970 | 5,970 | 6,000 | 5,910 | 19,788 |
| November 18, 2025 | 6,050 | 5,940 | 5,940 | 6,060 | 5,930 | 32,522 |
| November 17, 2025 | 6,050 | 6,050 | 6,050 | 6,140 | 6,010 | 17,756 |
| November 14, 2025 | 6,010 | 6,040 | 6,040 | 6,140 | 5,970 | 38,690 |
| November 13, 2025 | 6,010 | 6,020 | 6,020 | 6,070 | 6,000 | 10,993 |
| November 12, 2025 | 6,000 | 6,010 | 6,010 | 6,090 | 5,950 | 30,807 |
| November 11, 2025 | 5,950 | 6,000 | 6,000 | 6,060 | 5,950 | 30,210 |
| November 10, 2025 | 5,930 | 6,020 | 6,020 | 6,020 | 5,910 | 29,852 |
| November 07, 2025 | 6,000 | 5,980 | 5,980 | 6,000 | 5,900 | 20,644 |
| November 06, 2025 | 5,960 | 6,000 | 6,000 | 6,050 | 5,930 | 14,160 |
| November 05, 2025 | 5,970 | 5,960 | 5,960 | 6,000 | 5,810 | 49,258 |
| November 04, 2025 | 6,000 | 5,970 | 5,970 | 6,060 | 5,950 | 45,692 |
| November 03, 2025 | 6,100 | 6,000 | 6,000 | 6,100 | 5,960 | 82,129 |
| October 31, 2025 | 6,120 | 6,100 | 6,100 | 6,150 | 6,080 | 39,950 |
| October 30, 2025 | 6,180 | 6,120 | 6,120 | 6,280 | 6,110 | 48,408 |
| October 29, 2025 | 6,210 | 6,220 | 6,220 | 6,260 | 6,200 | 34,815 |
| October 28, 2025 | 6,290 | 6,220 | 6,220 | 6,320 | 6,200 | 40,892 |
| October 27, 2025 | 6,350 | 6,290 | 6,290 | 6,350 | 6,260 | 44,944 |
| October 24, 2025 | 6,340 | 6,330 | 6,330 | 6,360 | 6,240 | 39,737 |
| October 23, 2025 | 6,250 | 6,330 | 6,330 | 6,360 | 6,230 | 41,323 |
| October 22, 2025 | 6,270 | 6,270 | 6,270 | 6,300 | 6,230 | 14,414 |
| October 21, 2025 | 6,200 | 6,260 | 6,260 | 6,320 | 6,200 | 36,510 |
| October 20, 2025 | 6,270 | 6,250 | 6,250 | 6,300 | 6,250 | 20,549 |
| October 17, 2025 | 6,310 | 6,270 | 6,270 | 6,330 | 6,170 | 36,908 |
| October 16, 2025 | 6,200 | 6,200 | 6,200 | 6,270 | 6,150 | 16,061 |
| October 15, 2025 | 6,120 | 6,200 | 6,200 | 6,250 | 6,120 | 24,343 |
| October 14, 2025 | 6,230 | 6,130 | 6,130 | 6,270 | 6,110 | 40,148 |
| October 13, 2025 | 6,240 | 6,240 | 6,240 | 6,240 | 6,120 | 24,221 |
| October 10, 2025 | 6,350 | 6,280 | 6,280 | 6,350 | 6,180 | 30,427 |
| October 02, 2025 | 6,340 | 6,300 | 6,300 | 6,370 | 6,230 | 69,110 |
| October 01, 2025 | 6,190 | 6,300 | 6,300 | 6,340 | 6,190 | 33,012 |
| September 30, 2025 | 6,210 | 6,210 | 6,210 | 6,240 | 6,100 | 39,473 |
| September 29, 2025 | 6,170 | 6,170 | 6,170 | 6,200 | 6,110 | 32,009 |
| September 26, 2025 | 6,320 | 6,170 | 6,170 | 6,320 | 6,160 | 39,894 |
| September 25, 2025 | 6,240 | 6,270 | 6,270 | 6,270 | 6,200 | 38,192 |
| September 24, 2025 | 6,290 | 6,250 | 6,250 | 6,300 | 6,230 | 28,147 |
| September 23, 2025 | 6,270 | 6,290 | 6,290 | 6,290 | 6,210 | 49,387 |
| September 22, 2025 | 6,400 | 6,270 | 6,270 | 6,400 | 6,260 | 35,655 |
| September 19, 2025 | 6,280 | 6,280 | 6,280 | 6,350 | 6,270 | 34,264 |
| September 18, 2025 | 6,400 | 6,280 | 6,280 | 6,400 | 6,270 | 79,723 |
| September 17, 2025 | 6,420 | 6,350 | 6,350 | 6,420 | 6,320 | 59,221 |
| September 16, 2025 | 6,500 | 6,420 | 6,420 | 6,510 | 6,400 | 95,532 |
| September 15, 2025 | 6,580 | 6,500 | 6,500 | 6,580 | 6,470 | 29,194 |
| September 12, 2025 | 6,570 | 6,580 | 6,580 | 6,590 | 6,390 | 79,136 |
| September 11, 2025 | 6,620 | 6,580 | 6,580 | 6,620 | 6,540 | 19,954 |
| September 10, 2025 | 6,600 | 6,580 | 6,580 | 6,610 | 6,530 | 28,462 |
| September 09, 2025 | 6,530 | 6,580 | 6,580 | 6,610 | 6,530 | 14,512 |
| September 08, 2025 | 6,550 | 6,570 | 6,570 | 6,570 | 6,510 | 10,917 |
| September 05, 2025 | 6,550 | 6,500 | 6,500 | 6,550 | 6,470 | 14,323 |