2,320.00
+145(+6.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 2,175 | 2,320 | 2,320 | 2,350 | 2,160 | 332,075 |
| December 29, 2025 | 2,105 | 2,175 | 2,175 | 2,195 | 2,070 | 87,833 |
| December 26, 2025 | 2,105 | 2,105 | 2,105 | 2,150 | 2,105 | 145,871 |
| December 24, 2025 | 2,150 | 2,120 | 2,120 | 2,150 | 2,115 | 63,432 |
| December 23, 2025 | 2,160 | 2,150 | 2,150 | 2,180 | 2,145 | 58,083 |
| December 22, 2025 | 2,120 | 2,160 | 2,160 | 2,170 | 2,115 | 43,030 |
| December 19, 2025 | 2,115 | 2,130 | 2,130 | 2,175 | 2,100 | 62,310 |
| December 18, 2025 | 2,155 | 2,110 | 2,110 | 2,165 | 2,110 | 45,757 |
| December 17, 2025 | 2,130 | 2,165 | 2,165 | 2,165 | 2,105 | 71,307 |
| December 16, 2025 | 2,175 | 2,130 | 2,130 | 2,185 | 2,120 | 113,736 |
| December 15, 2025 | 2,205 | 2,185 | 2,185 | 2,245 | 2,185 | 87,163 |
| December 12, 2025 | 2,250 | 2,260 | 2,260 | 2,270 | 2,210 | 133,809 |
| December 11, 2025 | 2,250 | 2,250 | 2,250 | 2,280 | 2,170 | 198,799 |
| December 10, 2025 | 2,200 | 2,215 | 2,215 | 2,385 | 2,150 | 359,580 |
| December 09, 2025 | 2,175 | 2,190 | 2,190 | 2,200 | 2,140 | 61,610 |
| December 08, 2025 | 2,170 | 2,190 | 2,190 | 2,200 | 2,155 | 77,904 |
| December 05, 2025 | 2,190 | 2,180 | 2,180 | 2,205 | 2,130 | 115,325 |
| December 04, 2025 | 2,230 | 2,185 | 2,185 | 2,230 | 2,150 | 142,828 |
| December 03, 2025 | 2,275 | 2,230 | 2,230 | 2,290 | 2,220 | 98,289 |
| December 02, 2025 | 2,285 | 2,290 | 2,290 | 2,310 | 2,245 | 170,391 |
| December 01, 2025 | 2,250 | 2,270 | 2,270 | 2,335 | 2,250 | 210,806 |
| November 28, 2025 | 2,180 | 2,250 | 2,250 | 2,250 | 2,165 | 146,320 |
| November 27, 2025 | 2,200 | 2,180 | 2,180 | 2,200 | 2,150 | 55,722 |
| November 26, 2025 | 2,140 | 2,160 | 2,160 | 2,190 | 2,110 | 159,065 |
| November 25, 2025 | 2,140 | 2,100 | 2,100 | 2,150 | 2,085 | 83,473 |
| November 24, 2025 | 2,090 | 2,095 | 2,095 | 2,125 | 2,075 | 89,068 |
| November 21, 2025 | 2,110 | 2,070 | 2,070 | 2,130 | 2,055 | 158,246 |
| November 20, 2025 | 2,165 | 2,150 | 2,150 | 2,205 | 2,130 | 153,348 |
| November 19, 2025 | 2,210 | 2,135 | 2,135 | 2,210 | 2,130 | 197,002 |
| November 18, 2025 | 2,290 | 2,205 | 2,205 | 2,290 | 2,180 | 218,601 |
| November 17, 2025 | 2,290 | 2,295 | 2,295 | 2,315 | 2,200 | 240,541 |
| November 14, 2025 | 2,265 | 2,275 | 2,275 | 2,400 | 2,260 | 331,028 |
| November 13, 2025 | 2,300 | 2,335 | 2,335 | 2,425 | 2,240 | 614,486 |
| November 12, 2025 | 2,300 | 2,300 | 2,300 | 2,365 | 2,275 | 403,289 |
| November 11, 2025 | 2,295 | 2,280 | 2,280 | 2,340 | 2,185 | 569,928 |
| November 10, 2025 | 2,510 | 2,290 | 2,290 | 2,575 | 2,260 | 946,227 |
| November 07, 2025 | 2,500 | 2,355 | 2,355 | 2,590 | 2,340 | 876,292 |
| November 06, 2025 | 2,545 | 2,600 | 2,600 | 2,795 | 2,475 | 1.95M |
| November 05, 2025 | 2,830 | 2,525 | 2,525 | 3,230 | 2,450 | 11M |
| November 04, 2025 | 2,295 | 2,580 | 2,580 | 2,580 | 2,290 | 7.97M |
| November 03, 2025 | 2,050 | 1,986 | 1,986 | 2,100 | 1,985 | 223,755 |
| October 31, 2025 | 2,115 | 2,075 | 2,075 | 2,145 | 2,065 | 109,061 |
| October 30, 2025 | 2,145 | 2,095 | 2,095 | 2,180 | 2,085 | 238,176 |
| October 29, 2025 | 2,145 | 2,105 | 2,105 | 2,200 | 2,050 | 221,264 |
| October 28, 2025 | 2,200 | 2,145 | 2,145 | 2,200 | 2,100 | 254,171 |
| October 27, 2025 | 2,180 | 2,170 | 2,170 | 2,230 | 2,115 | 161,955 |
| October 24, 2025 | 2,045 | 2,165 | 2,165 | 2,190 | 2,045 | 321,548 |
| October 23, 2025 | 2,075 | 2,045 | 2,045 | 2,095 | 2,030 | 101,714 |
| October 22, 2025 | 2,120 | 2,055 | 2,055 | 2,120 | 2,040 | 180,452 |
| October 21, 2025 | 2,020 | 2,105 | 2,105 | 2,165 | 2,020 | 435,440 |
| October 20, 2025 | 2,060 | 2,015 | 2,015 | 2,060 | 1,979 | 191,092 |
| October 17, 2025 | 2,100 | 1,994 | 1,994 | 2,100 | 1,977 | 138,524 |
| October 16, 2025 | 1,985 | 1,990 | 1,990 | 2,065 | 1,985 | 146,154 |
| October 15, 2025 | 2,005 | 1,982 | 1,982 | 2,080 | 1,930 | 193,003 |
| October 14, 2025 | 2,005 | 2,005 | 2,005 | 2,045 | 1,997 | 136,439 |
| October 13, 2025 | 1,996 | 2,025 | 2,025 | 2,115 | 1,925 | 158,474 |
| October 10, 2025 | 2,060 | 1,999 | 1,999 | 2,280 | 1,975 | 241,333 |
| October 02, 2025 | 2,000 | 2,060 | 2,060 | 2,085 | 1,997 | 76,746 |
| October 01, 2025 | 2,020 | 2,000 | 2,000 | 2,065 | 1,999 | 123,764 |
| September 30, 2025 | 2,055 | 2,040 | 2,040 | 2,075 | 1,998 | 138,585 |