5,680.00
-10(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,690 | 5,680 | 5,680 | 5,740 | 5,640 | 36,513 |
| December 23, 2025 | 5,870 | 5,690 | 5,690 | 5,870 | 5,660 | 102,162 |
| December 22, 2025 | 5,870 | 5,860 | 5,860 | 5,890 | 5,790 | 65,176 |
| December 19, 2025 | 5,810 | 5,850 | 5,850 | 5,860 | 5,740 | 71,362 |
| December 18, 2025 | 5,890 | 5,810 | 5,810 | 5,900 | 5,760 | 61,198 |
| December 17, 2025 | 5,820 | 5,900 | 5,900 | 5,910 | 5,810 | 96,303 |
| December 16, 2025 | 5,940 | 5,810 | 5,810 | 5,990 | 5,790 | 123,213 |
| December 15, 2025 | 6,080 | 5,890 | 5,890 | 6,320 | 5,880 | 621,812 |
| December 12, 2025 | 5,890 | 5,930 | 5,930 | 5,990 | 5,830 | 107,662 |
| December 11, 2025 | 5,680 | 5,880 | 5,880 | 6,000 | 5,650 | 227,499 |
| December 10, 2025 | 5,700 | 5,700 | 5,700 | 5,770 | 5,610 | 96,778 |
| December 09, 2025 | 5,600 | 5,710 | 5,710 | 5,740 | 5,570 | 94,357 |
| December 08, 2025 | 5,650 | 5,670 | 5,670 | 5,720 | 5,600 | 128,626 |
| December 05, 2025 | 5,800 | 5,590 | 5,590 | 5,810 | 5,540 | 291,238 |
| December 04, 2025 | 5,870 | 5,810 | 5,810 | 5,940 | 5,770 | 268,697 |
| December 03, 2025 | 5,840 | 5,960 | 5,960 | 6,400 | 5,770 | 1.26M |
| December 02, 2025 | 5,940 | 5,800 | 5,800 | 5,940 | 5,750 | 177,313 |
| December 01, 2025 | 5,850 | 5,860 | 5,860 | 5,960 | 5,810 | 473,401 |
| November 28, 2025 | 5,840 | 5,780 | 5,780 | 5,920 | 5,720 | 342,771 |
| November 27, 2025 | 6,010 | 5,820 | 5,820 | 6,090 | 5,710 | 443,034 |
| November 26, 2025 | 6,460 | 6,000 | 6,000 | 6,500 | 5,980 | 720,001 |
| November 25, 2025 | 6,230 | 6,250 | 6,250 | 6,680 | 5,920 | 1.97M |
| November 24, 2025 | 6,670 | 6,250 | 6,250 | 7,130 | 6,120 | 2.62M |
| November 21, 2025 | 7,320 | 6,610 | 6,610 | 7,470 | 6,400 | 2.85M |
| November 20, 2025 | 6,520 | 7,040 | 7,040 | 7,740 | 6,270 | 12.53M |
| November 19, 2025 | 5,000 | 6,370 | 6,370 | 6,370 | 4,840 | 4.88M |
| November 18, 2025 | 4,950 | 4,900 | 4,900 | 4,995 | 4,810 | 66,451 |
| November 17, 2025 | 5,040 | 5,000 | 5,000 | 5,090 | 4,985 | 85,446 |
| November 14, 2025 | 5,080 | 5,060 | 5,060 | 5,150 | 5,020 | 9,946 |
| November 13, 2025 | 5,190 | 5,120 | 5,120 | 5,210 | 5,120 | 10,483 |
| November 12, 2025 | 5,130 | 5,200 | 5,200 | 5,200 | 5,060 | 7,543 |
| November 11, 2025 | 5,160 | 5,130 | 5,130 | 5,180 | 5,090 | 8,548 |
| November 10, 2025 | 5,030 | 5,130 | 5,130 | 5,210 | 5,020 | 25,352 |
| November 07, 2025 | 5,080 | 5,080 | 5,080 | 5,080 | 4,995 | 36,801 |
| November 06, 2025 | 5,010 | 5,080 | 5,080 | 5,150 | 5,010 | 27,700 |
| November 05, 2025 | 5,190 | 5,020 | 5,020 | 5,190 | 4,940 | 55,717 |
| November 04, 2025 | 5,100 | 5,140 | 5,140 | 5,210 | 5,010 | 67,331 |
| November 03, 2025 | 5,240 | 5,100 | 5,100 | 5,260 | 5,050 | 73,237 |
| October 31, 2025 | 5,270 | 5,290 | 5,290 | 5,290 | 5,200 | 14,783 |
| October 30, 2025 | 5,410 | 5,250 | 5,250 | 5,500 | 5,250 | 46,413 |
| October 29, 2025 | 5,510 | 5,410 | 5,410 | 5,540 | 5,350 | 29,426 |
| October 28, 2025 | 5,560 | 5,540 | 5,540 | 5,570 | 5,440 | 24,905 |
| October 27, 2025 | 5,500 | 5,570 | 5,570 | 5,590 | 5,440 | 32,838 |
| October 24, 2025 | 5,360 | 5,500 | 5,500 | 5,520 | 5,300 | 57,791 |
| October 23, 2025 | 5,400 | 5,370 | 5,370 | 5,450 | 5,350 | 19,604 |
| October 22, 2025 | 5,330 | 5,390 | 5,390 | 5,420 | 5,290 | 12,247 |
| October 21, 2025 | 5,320 | 5,330 | 5,330 | 5,410 | 5,290 | 29,938 |
| October 20, 2025 | 5,400 | 5,320 | 5,320 | 5,400 | 5,280 | 18,190 |
| October 17, 2025 | 5,330 | 5,330 | 5,330 | 5,470 | 5,310 | 37,251 |
| October 16, 2025 | 5,500 | 5,440 | 5,440 | 5,520 | 5,410 | 23,265 |
| October 15, 2025 | 5,290 | 5,500 | 5,500 | 5,540 | 5,290 | 46,852 |
| October 14, 2025 | 5,350 | 5,290 | 5,290 | 5,440 | 5,230 | 48,672 |
| October 13, 2025 | 5,380 | 5,320 | 5,320 | 5,380 | 5,220 | 48,422 |
| October 10, 2025 | 5,520 | 5,440 | 5,440 | 5,550 | 5,380 | 38,227 |
| October 02, 2025 | 5,440 | 5,460 | 5,460 | 5,500 | 5,400 | 50,256 |
| October 01, 2025 | 5,420 | 5,380 | 5,380 | 5,520 | 5,350 | 27,407 |
| September 30, 2025 | 5,440 | 5,420 | 5,420 | 5,500 | 5,350 | 30,205 |
| September 29, 2025 | 5,460 | 5,430 | 5,430 | 5,470 | 5,350 | 16,426 |
| September 26, 2025 | 5,490 | 5,370 | 5,370 | 5,580 | 5,350 | 36,750 |
| September 25, 2025 | 5,470 | 5,480 | 5,480 | 5,550 | 5,420 | 21,527 |