4,810.00
-55(-1.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,865 | 4,810 | 4,810 | 4,885 | 4,780 | 572,159 |
| December 23, 2025 | 4,900 | 4,865 | 4,865 | 4,930 | 4,830 | 1.12M |
| December 22, 2025 | 4,730 | 4,900 | 4,900 | 4,930 | 4,710 | 2.36M |
| December 19, 2025 | 4,560 | 4,690 | 4,690 | 4,755 | 4,560 | 1.63M |
| December 18, 2025 | 4,580 | 4,560 | 4,560 | 4,645 | 4,500 | 1M |
| December 17, 2025 | 4,620 | 4,625 | 4,625 | 4,660 | 4,585 | 792,427 |
| December 16, 2025 | 4,705 | 4,595 | 4,595 | 4,710 | 4,590 | 1.26M |
| December 15, 2025 | 4,740 | 4,705 | 4,705 | 4,780 | 4,670 | 870,054 |
| December 12, 2025 | 4,655 | 4,790 | 4,790 | 4,795 | 4,645 | 1.35M |
| December 11, 2025 | 4,700 | 4,635 | 4,635 | 4,765 | 4,635 | 1.3M |
| December 10, 2025 | 4,720 | 4,660 | 4,660 | 4,735 | 4,650 | 1.12M |
| December 09, 2025 | 4,725 | 4,690 | 4,690 | 4,745 | 4,635 | 1.59M |
| December 08, 2025 | 4,825 | 4,730 | 4,730 | 4,865 | 4,715 | 1.26M |
| December 05, 2025 | 4,775 | 4,825 | 4,825 | 4,825 | 4,760 | 749,113 |
| December 04, 2025 | 4,915 | 4,785 | 4,785 | 4,915 | 4,760 | 1.24M |
| December 03, 2025 | 4,840 | 4,900 | 4,900 | 4,940 | 4,820 | 1.43M |
| December 02, 2025 | 4,740 | 4,815 | 4,815 | 4,820 | 4,710 | 1.04M |
| December 01, 2025 | 4,905 | 4,740 | 4,740 | 4,960 | 4,715 | 2.12M |
| November 28, 2025 | 4,940 | 4,900 | 4,900 | 4,985 | 4,840 | 1.51M |
| November 27, 2025 | 5,100 | 4,940 | 4,940 | 5,190 | 4,925 | 2.56M |
| November 26, 2025 | 4,990 | 5,050 | 5,050 | 5,130 | 4,950 | 1.93M |
| November 25, 2025 | 5,070 | 4,940 | 4,940 | 5,170 | 4,890 | 1.71M |
| November 24, 2025 | 5,180 | 4,990 | 4,990 | 5,180 | 4,955 | 1.5M |
| November 21, 2025 | 4,970 | 5,010 | 5,010 | 5,110 | 4,955 | 1.54M |
| November 20, 2025 | 5,100 | 5,170 | 5,170 | 5,300 | 5,070 | 3.12M |
| November 19, 2025 | 4,805 | 4,830 | 4,830 | 4,900 | 4,705 | 1.15M |
| November 18, 2025 | 5,000 | 4,785 | 4,785 | 5,020 | 4,780 | 2.58M |
| November 17, 2025 | 5,190 | 5,090 | 5,090 | 5,190 | 5,050 | 1.35M |
| November 14, 2025 | 5,330 | 5,170 | 5,170 | 5,400 | 5,150 | 1.88M |
| November 13, 2025 | 5,380 | 5,410 | 5,410 | 5,440 | 5,310 | 1.56M |
| November 12, 2025 | 5,210 | 5,350 | 5,350 | 5,370 | 5,150 | 1.86M |
| November 11, 2025 | 5,320 | 5,170 | 5,170 | 5,460 | 5,110 | 1.74M |
| November 10, 2025 | 5,090 | 5,320 | 5,320 | 5,320 | 5,090 | 2.46M |
| November 07, 2025 | 5,050 | 5,020 | 5,020 | 5,190 | 4,910 | 2.06M |
| November 06, 2025 | 5,150 | 5,220 | 5,220 | 5,300 | 5,030 | 2.15M |
| November 05, 2025 | 5,150 | 5,070 | 5,070 | 5,190 | 4,855 | 3.07M |
| November 04, 2025 | 5,290 | 5,230 | 5,230 | 5,330 | 5,220 | 1.92M |
| November 03, 2025 | 5,400 | 5,340 | 5,340 | 5,520 | 5,290 | 2.32M |
| October 31, 2025 | 5,380 | 5,350 | 5,350 | 5,460 | 5,300 | 1.46M |
| October 30, 2025 | 5,550 | 5,380 | 5,380 | 5,630 | 5,340 | 2.36M |
| October 29, 2025 | 5,510 | 5,480 | 5,480 | 5,570 | 5,410 | 2.24M |
| October 28, 2025 | 5,540 | 5,480 | 5,480 | 5,580 | 5,420 | 1.98M |
| October 27, 2025 | 5,460 | 5,590 | 5,590 | 5,690 | 5,450 | 4.72M |
| October 24, 2025 | 5,320 | 5,370 | 5,370 | 5,400 | 5,240 | 2.54M |
| October 23, 2025 | 5,240 | 5,220 | 5,220 | 5,330 | 5,190 | 2.07M |
| October 22, 2025 | 5,320 | 5,350 | 5,350 | 5,350 | 5,160 | 2.62M |
| October 21, 2025 | 5,710 | 5,290 | 5,290 | 5,720 | 5,200 | 8.19M |
| October 20, 2025 | 5,420 | 5,640 | 5,640 | 5,660 | 5,220 | 7.63M |
| October 17, 2025 | 5,750 | 5,400 | 5,400 | 5,750 | 5,240 | 5.98M |
| October 16, 2025 | 5,760 | 5,800 | 5,800 | 5,970 | 5,710 | 2.16M |
| October 15, 2025 | 5,500 | 5,760 | 5,760 | 5,760 | 5,470 | 2.05M |
| October 14, 2025 | 5,720 | 5,500 | 5,500 | 5,790 | 5,420 | 2.37M |
| October 13, 2025 | 5,830 | 5,700 | 5,700 | 5,970 | 5,630 | 3.22M |
| October 10, 2025 | 5,950 | 6,000 | 6,000 | 6,240 | 5,910 | 5.85M |
| October 02, 2025 | 5,910 | 5,910 | 5,910 | 6,140 | 5,750 | 8.58M |
| October 01, 2025 | 6,370 | 5,800 | 5,800 | 6,370 | 5,780 | 7.49M |
| September 30, 2025 | 6,410 | 6,370 | 6,370 | 6,690 | 5,940 | 23.57M |
| September 29, 2025 | 5,440 | 6,200 | 6,200 | 6,300 | 5,440 | 17.79M |
| September 26, 2025 | 5,450 | 5,290 | 5,290 | 5,480 | 5,220 | 2.13M |
| September 25, 2025 | 5,650 | 5,400 | 5,400 | 5,730 | 5,320 | 3.44M |