3,500.00
-5(-0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3,530 | 3,500 | 3,500 | 3,530 | 3,455 | 176,059 |
| December 29, 2025 | 3,580 | 3,505 | 3,505 | 3,590 | 3,505 | 300,097 |
| December 26, 2025 | 3,665 | 3,535 | 3,535 | 3,690 | 3,535 | 270,807 |
| December 24, 2025 | 3,720 | 3,590 | 3,590 | 3,735 | 3,590 | 357,054 |
| December 23, 2025 | 3,790 | 3,670 | 3,670 | 3,790 | 3,660 | 302,335 |
| December 22, 2025 | 3,640 | 3,730 | 3,730 | 3,750 | 3,615 | 386,673 |
| December 19, 2025 | 3,635 | 3,585 | 3,585 | 3,670 | 3,550 | 328,401 |
| December 18, 2025 | 3,590 | 3,585 | 3,585 | 3,625 | 3,550 | 289,854 |
| December 17, 2025 | 3,730 | 3,660 | 3,660 | 3,750 | 3,630 | 347,109 |
| December 16, 2025 | 3,800 | 3,690 | 3,690 | 3,800 | 3,655 | 458,692 |
| December 15, 2025 | 3,610 | 3,795 | 3,795 | 3,840 | 3,595 | 835,394 |
| December 12, 2025 | 3,475 | 3,680 | 3,680 | 3,690 | 3,435 | 1.11M |
| December 11, 2025 | 3,520 | 3,430 | 3,430 | 3,540 | 3,360 | 4.13M |
| December 10, 2025 | 3,535 | 3,505 | 3,505 | 3,550 | 3,470 | 430,560 |
| December 09, 2025 | 3,585 | 3,555 | 3,555 | 3,600 | 3,515 | 384,739 |
| December 08, 2025 | 3,610 | 3,645 | 3,645 | 3,655 | 3,575 | 529,004 |
| December 05, 2025 | 3,515 | 3,600 | 3,600 | 3,645 | 3,475 | 761,680 |
| December 04, 2025 | 3,700 | 3,535 | 3,535 | 3,700 | 3,525 | 767,544 |
| December 03, 2025 | 3,615 | 3,595 | 3,595 | 3,680 | 3,545 | 1.21M |
| December 02, 2025 | 3,660 | 3,690 | 3,690 | 4,010 | 3,500 | 7.64M |
| December 01, 2025 | 3,380 | 3,315 | 3,315 | 3,410 | 3,300 | 183,161 |
| November 28, 2025 | 3,240 | 3,350 | 3,350 | 3,410 | 3,240 | 417,288 |
| November 27, 2025 | 3,300 | 3,250 | 3,250 | 3,340 | 3,210 | 313,549 |
| November 26, 2025 | 3,270 | 3,310 | 3,310 | 3,325 | 3,255 | 253,791 |
| November 25, 2025 | 3,310 | 3,250 | 3,250 | 3,350 | 3,245 | 253,815 |
| November 24, 2025 | 3,270 | 3,250 | 3,250 | 3,315 | 3,245 | 213,797 |
| November 21, 2025 | 3,250 | 3,240 | 3,240 | 3,280 | 3,200 | 193,485 |
| November 20, 2025 | 3,250 | 3,270 | 3,270 | 3,315 | 3,250 | 225,618 |
| November 19, 2025 | 3,315 | 3,250 | 3,250 | 3,330 | 3,245 | 302,886 |
| November 18, 2025 | 3,345 | 3,285 | 3,285 | 3,390 | 3,280 | 213,184 |
| November 17, 2025 | 3,400 | 3,360 | 3,360 | 3,420 | 3,335 | 169,451 |
| November 14, 2025 | 3,540 | 3,400 | 3,400 | 3,540 | 3,400 | 258,954 |
| November 13, 2025 | 3,455 | 3,540 | 3,540 | 3,610 | 3,425 | 320,698 |
| November 12, 2025 | 3,470 | 3,460 | 3,460 | 3,530 | 3,450 | 206,774 |
| November 11, 2025 | 3,520 | 3,480 | 3,480 | 3,580 | 3,465 | 260,016 |
| November 10, 2025 | 3,550 | 3,535 | 3,535 | 3,555 | 3,485 | 150,684 |
| November 07, 2025 | 3,555 | 3,490 | 3,490 | 3,555 | 3,420 | 221,351 |
| November 06, 2025 | 3,600 | 3,560 | 3,560 | 3,615 | 3,480 | 231,933 |
| November 05, 2025 | 3,685 | 3,565 | 3,565 | 3,685 | 3,460 | 487,842 |
| November 04, 2025 | 3,730 | 3,610 | 3,610 | 3,745 | 3,570 | 331,056 |
| November 03, 2025 | 3,820 | 3,750 | 3,750 | 3,825 | 3,680 | 409,453 |
| October 31, 2025 | 3,695 | 3,815 | 3,815 | 3,980 | 3,690 | 810,590 |
| October 30, 2025 | 3,990 | 3,675 | 3,675 | 3,990 | 3,670 | 991,246 |
| October 29, 2025 | 3,635 | 3,735 | 3,735 | 3,855 | 3,570 | 776,559 |
| October 28, 2025 | 3,600 | 3,600 | 3,600 | 3,610 | 3,535 | 261,798 |
| October 27, 2025 | 3,620 | 3,640 | 3,640 | 3,660 | 3,535 | 309,407 |
| October 24, 2025 | 3,645 | 3,630 | 3,630 | 3,685 | 3,570 | 289,272 |
| October 23, 2025 | 3,700 | 3,605 | 3,605 | 3,700 | 3,605 | 300,235 |
| October 22, 2025 | 3,585 | 3,670 | 3,670 | 3,670 | 3,485 | 376,758 |
| October 21, 2025 | 3,555 | 3,550 | 3,550 | 3,650 | 3,525 | 453,474 |
| October 20, 2025 | 3,460 | 3,505 | 3,505 | 3,535 | 3,400 | 396,078 |
| October 17, 2025 | 3,450 | 3,420 | 3,420 | 3,480 | 3,380 | 259,331 |
| October 16, 2025 | 3,315 | 3,455 | 3,455 | 3,570 | 3,310 | 489,694 |
| October 15, 2025 | 3,250 | 3,295 | 3,295 | 3,315 | 3,225 | 192,784 |
| October 14, 2025 | 3,235 | 3,235 | 3,235 | 3,330 | 3,217 | 257,905 |
| October 13, 2025 | 3,295 | 3,265 | 3,265 | 3,295 | 3,160 | 208,429 |
| October 10, 2025 | 3,330 | 3,270 | 3,270 | 3,365 | 3,250 | 303,306 |
| October 02, 2025 | 3,335 | 3,360 | 3,360 | 3,415 | 3,305 | 414,034 |
| October 01, 2025 | 3,280 | 3,310 | 3,310 | 3,355 | 3,245 | 222,579 |
| September 30, 2025 | 3,285 | 3,275 | 3,275 | 3,325 | 3,270 | 135,704 |