3,090.00
-15(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3,105 | 3,090 | 3,090 | 3,115 | 3,070 | 36,447 |
| December 29, 2025 | 3,115 | 3,105 | 3,105 | 3,115 | 3,060 | 33,380 |
| December 26, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,085 | 51,960 |
| December 24, 2025 | 3,115 | 3,130 | 3,130 | 3,145 | 3,095 | 66,185 |
| December 23, 2025 | 3,150 | 3,130 | 3,130 | 3,150 | 3,115 | 27,009 |
| December 22, 2025 | 3,160 | 3,150 | 3,150 | 3,175 | 3,130 | 74,172 |
| December 19, 2025 | 3,165 | 3,160 | 3,160 | 3,165 | 3,115 | 61,836 |
| December 18, 2025 | 3,165 | 3,160 | 3,160 | 3,170 | 3,115 | 23,810 |
| December 17, 2025 | 3,155 | 3,165 | 3,165 | 3,165 | 3,130 | 30,342 |
| December 16, 2025 | 3,160 | 3,155 | 3,155 | 3,180 | 3,130 | 53,446 |
| December 15, 2025 | 3,205 | 3,195 | 3,195 | 3,205 | 3,180 | 20,490 |
| December 12, 2025 | 3,200 | 3,205 | 3,205 | 3,205 | 3,180 | 67,227 |
| December 11, 2025 | 3,125 | 3,170 | 3,170 | 3,190 | 3,085 | 120,520 |
| December 10, 2025 | 3,100 | 3,095 | 3,095 | 3,110 | 3,075 | 25,525 |
| December 09, 2025 | 3,150 | 3,100 | 3,100 | 3,150 | 3,050 | 165,342 |
| December 08, 2025 | 3,180 | 3,150 | 3,150 | 3,180 | 3,105 | 71,327 |
| December 05, 2025 | 3,135 | 3,180 | 3,180 | 3,180 | 3,120 | 18,080 |
| December 04, 2025 | 3,195 | 3,160 | 3,160 | 3,195 | 3,115 | 47,033 |
| December 03, 2025 | 3,170 | 3,180 | 3,180 | 3,200 | 3,125 | 69,821 |
| December 02, 2025 | 3,100 | 3,150 | 3,150 | 3,150 | 3,080 | 19,676 |
| December 01, 2025 | 3,135 | 3,095 | 3,095 | 3,165 | 3,085 | 25,227 |
| November 28, 2025 | 3,105 | 3,130 | 3,130 | 3,135 | 3,095 | 35,256 |
| November 27, 2025 | 3,105 | 3,100 | 3,100 | 3,175 | 3,100 | 59,749 |
| November 26, 2025 | 3,070 | 3,100 | 3,100 | 3,105 | 3,060 | 22,177 |
| November 25, 2025 | 3,070 | 3,065 | 3,065 | 3,100 | 3,045 | 67,168 |
| November 24, 2025 | 3,085 | 3,080 | 3,080 | 3,120 | 3,065 | 17,434 |
| November 21, 2025 | 3,170 | 3,080 | 3,080 | 3,170 | 3,050 | 111,441 |
| November 20, 2025 | 3,120 | 3,170 | 3,170 | 3,175 | 3,110 | 48,766 |
| November 19, 2025 | 3,100 | 3,115 | 3,115 | 3,120 | 3,060 | 75,404 |
| November 18, 2025 | 3,215 | 3,100 | 3,100 | 3,220 | 3,090 | 106,723 |
| November 17, 2025 | 3,260 | 3,220 | 3,220 | 3,270 | 3,175 | 63,680 |
| November 14, 2025 | 3,295 | 3,260 | 3,260 | 3,360 | 3,245 | 172,049 |
| November 13, 2025 | 3,295 | 3,330 | 3,330 | 3,350 | 3,290 | 110,763 |
| November 12, 2025 | 3,225 | 3,310 | 3,310 | 3,315 | 3,225 | 107,048 |
| November 11, 2025 | 3,210 | 3,230 | 3,230 | 3,270 | 3,190 | 136,242 |
| November 10, 2025 | 3,010 | 3,200 | 3,200 | 3,230 | 3,010 | 227,081 |
| November 07, 2025 | 3,010 | 3,010 | 3,010 | 3,035 | 2,955 | 63,756 |
| November 06, 2025 | 2,930 | 3,010 | 3,010 | 3,035 | 2,920 | 85,233 |
| November 05, 2025 | 2,960 | 2,925 | 2,925 | 2,960 | 2,820 | 129,020 |
| November 04, 2025 | 2,955 | 2,925 | 2,925 | 2,955 | 2,910 | 69,594 |
| November 03, 2025 | 3,020 | 2,955 | 2,955 | 3,035 | 2,925 | 154,021 |
| October 31, 2025 | 3,060 | 3,020 | 3,020 | 3,060 | 3,005 | 76,754 |
| October 30, 2025 | 3,110 | 3,065 | 3,065 | 3,110 | 3,000 | 95,718 |
| October 29, 2025 | 3,140 | 3,110 | 3,110 | 3,140 | 3,085 | 76,853 |
| October 28, 2025 | 3,125 | 3,125 | 3,125 | 3,150 | 3,095 | 76,084 |
| October 27, 2025 | 3,150 | 3,125 | 3,125 | 3,155 | 3,090 | 417,994 |
| October 24, 2025 | 3,175 | 3,150 | 3,150 | 3,180 | 3,110 | 100,561 |
| October 23, 2025 | 3,200 | 3,175 | 3,175 | 3,210 | 3,170 | 57,888 |
| October 22, 2025 | 3,200 | 3,205 | 3,205 | 3,205 | 3,140 | 34,130 |
| October 21, 2025 | 3,215 | 3,200 | 3,200 | 3,240 | 3,180 | 83,478 |
| October 20, 2025 | 3,145 | 3,220 | 3,220 | 3,240 | 3,115 | 40,332 |
| October 17, 2025 | 3,220 | 3,145 | 3,145 | 3,220 | 3,120 | 102,382 |
| October 16, 2025 | 3,220 | 3,220 | 3,220 | 3,250 | 3,205 | 43,193 |
| October 15, 2025 | 3,185 | 3,220 | 3,220 | 3,230 | 3,170 | 55,036 |
| October 14, 2025 | 3,185 | 3,185 | 3,185 | 3,210 | 3,135 | 96,883 |
| October 13, 2025 | 3,180 | 3,190 | 3,190 | 3,230 | 3,115 | 87,754 |
| October 10, 2025 | 3,310 | 3,240 | 3,240 | 3,310 | 3,230 | 90,787 |
| October 02, 2025 | 3,255 | 3,310 | 3,310 | 3,340 | 3,255 | 99,765 |
| October 01, 2025 | 3,250 | 3,250 | 3,250 | 3,255 | 3,225 | 51,390 |
| September 30, 2025 | 3,240 | 3,250 | 3,250 | 3,280 | 3,230 | 30,834 |