3,745.00
-15(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3,760 | 3,745 | 3,745 | 3,760 | 3,730 | 28,569 |
| December 29, 2025 | 3,810 | 3,760 | 3,760 | 3,810 | 3,745 | 15,411 |
| December 26, 2025 | 3,835 | 3,810 | 3,810 | 3,835 | 3,790 | 22,363 |
| December 24, 2025 | 3,845 | 3,820 | 3,820 | 3,845 | 3,815 | 11,013 |
| December 23, 2025 | 3,835 | 3,825 | 3,825 | 3,870 | 3,815 | 28,960 |
| December 22, 2025 | 3,810 | 3,820 | 3,820 | 3,840 | 3,790 | 15,682 |
| December 19, 2025 | 3,790 | 3,805 | 3,805 | 3,805 | 3,770 | 17,011 |
| December 18, 2025 | 3,795 | 3,785 | 3,785 | 3,795 | 3,745 | 12,968 |
| December 17, 2025 | 3,765 | 3,790 | 3,790 | 3,797 | 3,755 | 13,208 |
| December 16, 2025 | 3,825 | 3,760 | 3,760 | 3,825 | 3,760 | 21,832 |
| December 15, 2025 | 3,825 | 3,820 | 3,820 | 3,835 | 3,790 | 14,512 |
| December 12, 2025 | 3,810 | 3,865 | 3,865 | 3,890 | 3,780 | 31,390 |
| December 11, 2025 | 3,775 | 3,800 | 3,800 | 3,840 | 3,775 | 8,868 |
| December 10, 2025 | 3,805 | 3,770 | 3,770 | 3,805 | 3,755 | 10,125 |
| December 09, 2025 | 3,795 | 3,800 | 3,800 | 3,815 | 3,780 | 5,031 |
| December 08, 2025 | 3,850 | 3,820 | 3,820 | 3,850 | 3,790 | 15,611 |
| December 05, 2025 | 3,875 | 3,845 | 3,845 | 3,875 | 3,795 | 17,179 |
| December 04, 2025 | 3,855 | 3,820 | 3,820 | 3,860 | 3,810 | 13,184 |
| December 03, 2025 | 3,815 | 3,850 | 3,850 | 3,860 | 3,795 | 19,172 |
| December 02, 2025 | 3,795 | 3,815 | 3,815 | 3,830 | 3,775 | 25,701 |
| December 01, 2025 | 3,835 | 3,790 | 3,790 | 3,835 | 3,760 | 16,986 |
| November 28, 2025 | 3,800 | 3,795 | 3,795 | 3,800 | 3,765 | 14,540 |
| November 27, 2025 | 3,815 | 3,795 | 3,795 | 3,825 | 3,770 | 11,375 |
| November 26, 2025 | 3,750 | 3,810 | 3,810 | 3,810 | 3,750 | 11,905 |
| November 25, 2025 | 3,790 | 3,745 | 3,745 | 3,825 | 3,725 | 24,154 |
| November 24, 2025 | 3,780 | 3,770 | 3,770 | 3,800 | 3,730 | 21,198 |
| November 21, 2025 | 3,755 | 3,765 | 3,765 | 3,785 | 3,730 | 20,092 |
| November 20, 2025 | 3,780 | 3,835 | 3,835 | 3,845 | 3,780 | 12,262 |
| November 19, 2025 | 3,800 | 3,775 | 3,775 | 3,800 | 3,695 | 38,301 |
| November 18, 2025 | 3,840 | 3,745 | 3,745 | 3,840 | 3,700 | 49,307 |
| November 17, 2025 | 3,880 | 3,840 | 3,840 | 3,880 | 3,825 | 22,653 |
| November 14, 2025 | 3,930 | 3,850 | 3,850 | 3,930 | 3,845 | 42,221 |
| November 13, 2025 | 3,965 | 3,950 | 3,950 | 4,000 | 3,910 | 24,835 |
| November 12, 2025 | 3,895 | 3,960 | 3,960 | 3,975 | 3,840 | 65,624 |
| November 11, 2025 | 3,860 | 3,845 | 3,845 | 3,910 | 3,810 | 34,871 |
| November 10, 2025 | 3,735 | 3,885 | 3,885 | 3,895 | 3,735 | 61,166 |
| November 07, 2025 | 3,795 | 3,725 | 3,725 | 3,840 | 3,665 | 43,576 |
| November 06, 2025 | 3,715 | 3,795 | 3,795 | 3,825 | 3,685 | 37,655 |
| November 05, 2025 | 3,740 | 3,710 | 3,710 | 3,740 | 3,595 | 69,559 |
| November 04, 2025 | 3,860 | 3,740 | 3,740 | 3,860 | 3,730 | 34,558 |
| November 03, 2025 | 3,835 | 3,860 | 3,860 | 3,900 | 3,800 | 42,682 |
| October 31, 2025 | 3,775 | 3,835 | 3,835 | 3,880 | 3,770 | 65,302 |
| October 30, 2025 | 3,740 | 3,775 | 3,775 | 3,815 | 3,740 | 83,327 |
| October 29, 2025 | 3,710 | 3,735 | 3,735 | 3,760 | 3,675 | 76,476 |
| October 28, 2025 | 3,715 | 3,700 | 3,700 | 3,775 | 3,690 | 84,744 |
| October 27, 2025 | 3,690 | 3,715 | 3,715 | 3,760 | 3,680 | 178,372 |
| October 24, 2025 | 3,700 | 3,670 | 3,670 | 3,700 | 3,650 | 49,907 |
| October 23, 2025 | 3,680 | 3,640 | 3,640 | 3,680 | 3,595 | 117,907 |
| October 22, 2025 | 3,685 | 3,680 | 3,680 | 3,685 | 3,625 | 142,467 |
| October 21, 2025 | 3,825 | 3,685 | 3,685 | 3,825 | 3,680 | 143,609 |
| October 20, 2025 | 3,670 | 3,775 | 3,775 | 3,775 | 3,635 | 207,249 |
| October 17, 2025 | 3,770 | 3,670 | 3,670 | 3,775 | 3,660 | 97,902 |
| October 16, 2025 | 3,705 | 3,720 | 3,720 | 3,770 | 3,695 | 77,745 |
| October 15, 2025 | 3,640 | 3,690 | 3,690 | 3,690 | 3,620 | 64,727 |
| October 14, 2025 | 3,655 | 3,635 | 3,635 | 3,675 | 3,600 | 50,458 |
| October 13, 2025 | 3,695 | 3,650 | 3,650 | 3,695 | 3,600 | 65,077 |
| October 10, 2025 | 3,685 | 3,710 | 3,710 | 3,735 | 3,665 | 100,151 |
| October 02, 2025 | 3,665 | 3,685 | 3,685 | 3,705 | 3,655 | 53,554 |
| October 01, 2025 | 3,775 | 3,655 | 3,655 | 3,775 | 3,645 | 27,042 |
| September 30, 2025 | 3,725 | 3,705 | 3,705 | 3,805 | 3,655 | 83,584 |