5,410.00
+100(+1.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 5,310 | 5,410 | 5,410 | 5,430 | 5,310 | 31,005 |
| December 24, 2025 | 5,400 | 5,310 | 5,310 | 5,430 | 5,290 | 29,994 |
| December 23, 2025 | 5,380 | 5,400 | 5,400 | 5,460 | 5,330 | 38,306 |
| December 22, 2025 | 5,400 | 5,410 | 5,410 | 5,520 | 5,390 | 58,118 |
| December 19, 2025 | 5,300 | 5,380 | 5,380 | 5,480 | 5,280 | 43,045 |
| December 18, 2025 | 5,340 | 5,270 | 5,270 | 5,340 | 5,200 | 52,558 |
| December 17, 2025 | 5,300 | 5,340 | 5,340 | 5,400 | 5,290 | 38,065 |
| December 16, 2025 | 5,480 | 5,330 | 5,330 | 5,510 | 5,050 | 91,597 |
| December 15, 2025 | 5,590 | 5,510 | 5,510 | 5,690 | 5,420 | 154,005 |
| December 12, 2025 | 5,490 | 5,590 | 5,590 | 5,610 | 5,360 | 153,811 |
| December 11, 2025 | 5,270 | 5,530 | 5,530 | 5,600 | 5,240 | 278,117 |
| December 10, 2025 | 5,330 | 5,250 | 5,250 | 5,340 | 5,240 | 37,454 |
| December 09, 2025 | 5,260 | 5,330 | 5,330 | 5,330 | 5,230 | 25,526 |
| December 08, 2025 | 5,290 | 5,250 | 5,250 | 5,300 | 5,200 | 35,213 |
| December 05, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,200 | 24,150 |
| December 04, 2025 | 5,270 | 5,250 | 5,250 | 5,300 | 5,210 | 18,213 |
| December 03, 2025 | 5,300 | 5,270 | 5,270 | 5,310 | 5,210 | 30,037 |
| December 02, 2025 | 5,260 | 5,290 | 5,290 | 5,290 | 5,220 | 20,101 |
| December 01, 2025 | 5,300 | 5,250 | 5,250 | 5,340 | 5,230 | 41,148 |
| November 28, 2025 | 5,290 | 5,300 | 5,300 | 5,320 | 5,200 | 38,896 |
| November 27, 2025 | 5,310 | 5,280 | 5,280 | 5,340 | 5,250 | 38,576 |
| November 26, 2025 | 5,250 | 5,310 | 5,310 | 5,330 | 5,170 | 78,306 |
| November 25, 2025 | 5,260 | 5,170 | 5,170 | 5,310 | 5,150 | 87,917 |
| November 24, 2025 | 5,190 | 5,280 | 5,280 | 5,380 | 5,100 | 242,153 |
| November 21, 2025 | 5,050 | 5,130 | 5,130 | 5,140 | 4,995 | 68,289 |
| November 20, 2025 | 4,955 | 5,070 | 5,070 | 5,120 | 4,955 | 62,686 |
| November 19, 2025 | 4,960 | 4,940 | 4,940 | 5,010 | 4,885 | 58,039 |
| November 18, 2025 | 5,060 | 4,960 | 4,960 | 5,100 | 4,935 | 72,175 |
| November 17, 2025 | 5,150 | 5,100 | 5,100 | 5,180 | 5,060 | 61,754 |
| November 14, 2025 | 5,130 | 5,130 | 5,130 | 5,240 | 5,080 | 55,775 |
| November 13, 2025 | 5,150 | 5,190 | 5,190 | 5,210 | 5,130 | 38,981 |
| November 12, 2025 | 5,100 | 5,140 | 5,140 | 5,180 | 5,080 | 32,723 |
| November 11, 2025 | 5,140 | 5,070 | 5,070 | 5,170 | 5,050 | 54,633 |
| November 10, 2025 | 5,040 | 5,120 | 5,120 | 5,140 | 5,040 | 48,956 |
| November 07, 2025 | 5,100 | 5,040 | 5,040 | 5,100 | 4,980 | 92,191 |
| November 06, 2025 | 5,090 | 5,110 | 5,110 | 5,140 | 5,020 | 40,547 |
| November 05, 2025 | 5,210 | 5,050 | 5,050 | 5,210 | 5,010 | 111,981 |
| November 04, 2025 | 5,290 | 5,240 | 5,240 | 5,380 | 5,180 | 155,672 |
| November 03, 2025 | 5,370 | 5,300 | 5,300 | 5,410 | 5,300 | 106,453 |
| October 31, 2025 | 5,430 | 5,370 | 5,370 | 5,480 | 5,360 | 59,026 |
| October 30, 2025 | 5,510 | 5,450 | 5,450 | 5,520 | 5,410 | 82,516 |
| October 29, 2025 | 5,560 | 5,480 | 5,480 | 5,570 | 5,480 | 53,966 |
| October 28, 2025 | 5,560 | 5,560 | 5,560 | 5,590 | 5,500 | 67,089 |
| October 27, 2025 | 5,560 | 5,590 | 5,590 | 5,610 | 5,540 | 83,710 |
| October 24, 2025 | 5,570 | 5,560 | 5,560 | 5,580 | 5,500 | 63,416 |
| October 23, 2025 | 5,470 | 5,540 | 5,540 | 5,600 | 5,440 | 94,183 |
| October 22, 2025 | 5,450 | 5,510 | 5,510 | 5,520 | 5,350 | 61,012 |
| October 21, 2025 | 5,480 | 5,430 | 5,430 | 5,560 | 5,410 | 132,730 |
| October 20, 2025 | 5,440 | 5,480 | 5,480 | 5,600 | 5,380 | 97,994 |
| October 17, 2025 | 5,600 | 5,430 | 5,430 | 5,650 | 5,430 | 210,813 |
| October 16, 2025 | 5,550 | 5,570 | 5,570 | 5,600 | 5,450 | 229,833 |
| October 15, 2025 | 5,400 | 5,530 | 5,530 | 5,530 | 5,380 | 71,346 |
| October 14, 2025 | 5,520 | 5,380 | 5,380 | 5,560 | 5,360 | 155,421 |
| October 13, 2025 | 5,350 | 5,520 | 5,520 | 5,700 | 5,350 | 332,783 |
| October 10, 2025 | 5,450 | 5,380 | 5,380 | 5,450 | 5,310 | 58,100 |
| October 02, 2025 | 5,380 | 5,400 | 5,400 | 5,450 | 5,360 | 60,919 |
| October 01, 2025 | 5,430 | 5,380 | 5,380 | 5,450 | 5,360 | 52,291 |
| September 30, 2025 | 5,370 | 5,430 | 5,430 | 5,440 | 5,340 | 50,401 |
| September 29, 2025 | 5,300 | 5,370 | 5,370 | 5,440 | 5,300 | 36,483 |
| September 26, 2025 | 5,400 | 5,290 | 5,290 | 5,400 | 5,260 | 68,123 |