6,340.00
+10(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6,300 | 6,340 | 6,340 | 6,390 | 6,260 | 175,837 |
| December 04, 2025 | 6,460 | 6,330 | 6,330 | 6,500 | 6,300 | 285,583 |
| December 03, 2025 | 6,470 | 6,550 | 6,550 | 6,700 | 6,410 | 497,687 |
| December 02, 2025 | 6,280 | 6,570 | 6,570 | 6,630 | 6,120 | 861,950 |
| December 01, 2025 | 6,240 | 6,290 | 6,290 | 6,400 | 6,200 | 244,917 |
| November 28, 2025 | 6,090 | 6,230 | 6,230 | 6,330 | 6,000 | 391,053 |
| November 27, 2025 | 6,330 | 6,070 | 6,070 | 6,330 | 6,010 | 506,299 |
| November 26, 2025 | 6,160 | 6,330 | 6,330 | 6,430 | 6,120 | 731,984 |
| November 25, 2025 | 6,160 | 6,050 | 6,050 | 6,350 | 6,020 | 441,399 |
| November 24, 2025 | 6,380 | 6,200 | 6,200 | 6,410 | 6,020 | 1.09M |
| November 21, 2025 | 6,540 | 6,110 | 6,110 | 6,540 | 6,050 | 703,042 |
| November 20, 2025 | 6,330 | 6,400 | 6,400 | 6,660 | 6,300 | 422,528 |
| November 19, 2025 | 6,240 | 6,210 | 6,210 | 6,310 | 6,000 | 224,090 |
| November 18, 2025 | 6,330 | 6,230 | 6,230 | 6,390 | 6,180 | 208,108 |
| November 17, 2025 | 6,340 | 6,390 | 6,390 | 6,410 | 6,260 | 189,177 |
| November 14, 2025 | 6,420 | 6,350 | 6,350 | 6,580 | 6,310 | 279,018 |
| November 13, 2025 | 6,460 | 6,530 | 6,530 | 6,560 | 6,360 | 321,188 |
| November 12, 2025 | 6,320 | 6,490 | 6,490 | 6,600 | 6,260 | 809,544 |
| November 11, 2025 | 6,200 | 6,310 | 6,310 | 6,690 | 6,090 | 2.41M |
| November 10, 2025 | 5,830 | 6,200 | 6,200 | 6,210 | 5,790 | 400,974 |
| November 07, 2025 | 5,770 | 5,820 | 5,820 | 5,910 | 5,690 | 199,441 |
| November 06, 2025 | 5,840 | 5,930 | 5,930 | 6,040 | 5,760 | 207,631 |
| November 05, 2025 | 5,940 | 5,800 | 5,800 | 5,940 | 5,630 | 311,284 |
| November 04, 2025 | 5,980 | 5,950 | 5,950 | 6,150 | 5,910 | 207,518 |
| November 03, 2025 | 5,950 | 6,010 | 6,010 | 6,170 | 5,910 | 345,972 |
| October 31, 2025 | 6,020 | 5,950 | 5,950 | 6,030 | 5,890 | 194,127 |
| October 30, 2025 | 6,220 | 6,020 | 6,020 | 6,250 | 5,990 | 287,881 |
| October 29, 2025 | 6,210 | 6,220 | 6,220 | 6,280 | 6,140 | 277,169 |
| October 28, 2025 | 6,150 | 6,190 | 6,190 | 6,250 | 6,090 | 399,927 |
| October 27, 2025 | 6,140 | 6,150 | 6,150 | 6,200 | 6,040 | 279,889 |
| October 24, 2025 | 6,190 | 6,120 | 6,120 | 6,220 | 6,110 | 277,213 |
| October 23, 2025 | 5,990 | 6,170 | 6,170 | 6,280 | 5,970 | 386,458 |
| October 22, 2025 | 6,270 | 6,100 | 6,100 | 6,290 | 6,050 | 754,960 |
| October 21, 2025 | 6,250 | 6,400 | 6,400 | 6,420 | 6,160 | 590,586 |
| October 20, 2025 | 6,140 | 6,250 | 6,250 | 6,250 | 6,000 | 538,803 |
| October 17, 2025 | 6,150 | 6,190 | 6,190 | 6,570 | 6,010 | 3.28M |
| October 16, 2025 | 5,880 | 5,900 | 5,900 | 5,970 | 5,770 | 248,076 |
| October 15, 2025 | 5,610 | 5,820 | 5,820 | 5,820 | 5,600 | 213,680 |
| October 14, 2025 | 5,560 | 5,590 | 5,590 | 5,790 | 5,530 | 214,421 |
| October 13, 2025 | 5,400 | 5,560 | 5,560 | 5,630 | 5,400 | 144,544 |
| October 10, 2025 | 5,630 | 5,560 | 5,560 | 5,660 | 5,500 | 162,252 |
| October 02, 2025 | 5,490 | 5,620 | 5,620 | 5,680 | 5,490 | 125,471 |
| October 01, 2025 | 5,510 | 5,490 | 5,490 | 5,530 | 5,460 | 121,486 |
| September 30, 2025 | 5,520 | 5,470 | 5,470 | 5,550 | 5,430 | 145,740 |
| September 29, 2025 | 5,560 | 5,520 | 5,520 | 5,600 | 5,500 | 283,269 |
| September 26, 2025 | 5,730 | 5,560 | 5,560 | 5,730 | 5,490 | 302,192 |
| September 25, 2025 | 5,840 | 5,740 | 5,740 | 5,850 | 5,700 | 166,858 |
| September 24, 2025 | 5,790 | 5,840 | 5,840 | 5,850 | 5,720 | 269,390 |
| September 23, 2025 | 5,820 | 5,790 | 5,790 | 5,860 | 5,750 | 210,790 |
| September 22, 2025 | 5,930 | 5,820 | 5,820 | 5,970 | 5,790 | 275,010 |
| September 19, 2025 | 5,950 | 5,930 | 5,930 | 5,950 | 5,900 | 78,273 |
| September 18, 2025 | 5,960 | 5,940 | 5,940 | 6,040 | 5,910 | 135,665 |
| September 17, 2025 | 5,960 | 5,920 | 5,920 | 6,010 | 5,870 | 204,947 |
| September 16, 2025 | 6,090 | 5,970 | 5,970 | 6,100 | 5,910 | 171,365 |
| September 15, 2025 | 6,070 | 6,090 | 6,090 | 6,140 | 6,040 | 160,582 |
| September 12, 2025 | 6,090 | 6,110 | 6,110 | 6,140 | 6,010 | 223,669 |
| September 11, 2025 | 6,140 | 6,100 | 6,100 | 6,190 | 6,070 | 187,806 |
| September 10, 2025 | 6,110 | 6,140 | 6,140 | 6,190 | 6,020 | 289,907 |
| September 09, 2025 | 5,980 | 6,100 | 6,100 | 6,150 | 5,940 | 558,761 |
| September 08, 2025 | 5,880 | 5,960 | 5,960 | 5,990 | 5,870 | 186,321 |