3,855.00
-5(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,905 | 3,855 | 3,855 | 3,905 | 3,800 | 128,176 |
| December 23, 2025 | 3,925 | 3,860 | 3,860 | 3,930 | 3,855 | 107,355 |
| December 22, 2025 | 3,940 | 3,930 | 3,930 | 3,970 | 3,925 | 17,140 |
| December 19, 2025 | 4,000 | 3,940 | 3,940 | 4,000 | 3,930 | 15,832 |
| December 18, 2025 | 3,980 | 3,945 | 3,945 | 3,980 | 3,930 | 14,601 |
| December 17, 2025 | 4,040 | 3,960 | 3,960 | 4,040 | 3,930 | 31,999 |
| December 16, 2025 | 3,945 | 3,980 | 3,980 | 4,010 | 3,935 | 39,005 |
| December 15, 2025 | 3,985 | 3,980 | 3,980 | 4,000 | 3,940 | 29,949 |
| December 12, 2025 | 3,995 | 3,965 | 3,965 | 3,995 | 3,905 | 20,148 |
| December 11, 2025 | 3,995 | 3,940 | 3,940 | 3,995 | 3,910 | 16,845 |
| December 10, 2025 | 3,930 | 3,920 | 3,920 | 3,945 | 3,905 | 15,690 |
| December 09, 2025 | 3,900 | 3,930 | 3,930 | 3,935 | 3,875 | 23,849 |
| December 08, 2025 | 4,000 | 3,930 | 3,930 | 4,000 | 3,905 | 215,701 |
| December 05, 2025 | 3,950 | 3,930 | 3,930 | 3,950 | 3,910 | 17,486 |
| December 04, 2025 | 3,900 | 3,935 | 3,935 | 3,940 | 3,885 | 14,263 |
| December 03, 2025 | 3,925 | 3,900 | 3,900 | 3,925 | 3,890 | 8,300 |
| December 02, 2025 | 3,965 | 3,900 | 3,900 | 3,965 | 3,840 | 18,922 |
| December 01, 2025 | 3,940 | 3,895 | 3,895 | 3,940 | 3,865 | 10,315 |
| November 28, 2025 | 3,840 | 3,910 | 3,910 | 3,925 | 3,840 | 19,975 |
| November 27, 2025 | 3,865 | 3,835 | 3,835 | 3,895 | 3,830 | 9,910 |
| November 26, 2025 | 3,825 | 3,850 | 3,850 | 3,875 | 3,825 | 17,612 |
| November 25, 2025 | 3,960 | 3,825 | 3,825 | 3,965 | 3,825 | 34,377 |
| November 24, 2025 | 3,785 | 3,990 | 3,990 | 3,990 | 3,785 | 40,444 |
| November 21, 2025 | 3,925 | 3,860 | 3,860 | 3,925 | 3,830 | 17,576 |
| November 20, 2025 | 3,905 | 3,925 | 3,925 | 3,930 | 3,870 | 16,015 |
| November 19, 2025 | 3,880 | 3,855 | 3,855 | 3,910 | 3,830 | 58,523 |
| November 18, 2025 | 3,950 | 3,870 | 3,870 | 3,950 | 3,855 | 45,820 |
| November 17, 2025 | 4,020 | 3,950 | 3,950 | 4,020 | 3,920 | 62,857 |
| November 14, 2025 | 4,050 | 3,995 | 3,995 | 4,050 | 3,975 | 39,355 |
| November 13, 2025 | 4,055 | 4,025 | 4,025 | 4,055 | 3,990 | 29,797 |
| November 12, 2025 | 4,060 | 4,055 | 4,055 | 4,060 | 3,995 | 26,759 |
| November 11, 2025 | 4,055 | 3,995 | 3,995 | 4,075 | 3,990 | 64,022 |
| November 10, 2025 | 3,945 | 4,035 | 4,035 | 4,045 | 3,945 | 17,591 |
| November 07, 2025 | 3,995 | 3,945 | 3,945 | 4,000 | 3,920 | 24,929 |
| November 06, 2025 | 4,025 | 3,995 | 3,995 | 4,025 | 3,935 | 43,894 |
| November 05, 2025 | 4,145 | 3,965 | 3,965 | 4,145 | 3,925 | 58,637 |
| November 04, 2025 | 4,030 | 4,000 | 4,000 | 4,060 | 3,985 | 38,595 |
| November 03, 2025 | 4,060 | 4,005 | 4,005 | 4,070 | 4,000 | 71,032 |
| October 31, 2025 | 4,180 | 4,055 | 4,055 | 4,200 | 4,035 | 41,519 |
| October 30, 2025 | 4,185 | 4,085 | 4,085 | 4,185 | 4,060 | 62,101 |
| October 29, 2025 | 4,210 | 4,185 | 4,185 | 4,265 | 4,165 | 44,045 |
| October 28, 2025 | 4,165 | 4,205 | 4,205 | 4,295 | 4,165 | 32,960 |
| October 27, 2025 | 4,265 | 4,205 | 4,205 | 4,305 | 4,185 | 64,530 |
| October 24, 2025 | 4,370 | 4,260 | 4,260 | 4,425 | 4,260 | 47,063 |
| October 23, 2025 | 4,305 | 4,370 | 4,370 | 4,435 | 4,255 | 108,391 |
| October 22, 2025 | 4,155 | 4,315 | 4,315 | 4,350 | 4,155 | 127,496 |
| October 21, 2025 | 4,090 | 4,155 | 4,155 | 4,300 | 4,090 | 93,749 |
| October 20, 2025 | 4,120 | 4,090 | 4,090 | 4,120 | 4,060 | 33,368 |
| October 17, 2025 | 4,115 | 4,120 | 4,120 | 4,185 | 4,060 | 31,750 |
| October 16, 2025 | 4,080 | 4,115 | 4,115 | 4,145 | 4,030 | 30,555 |
| October 15, 2025 | 4,050 | 4,070 | 4,070 | 4,100 | 4,030 | 19,954 |
| October 14, 2025 | 4,020 | 4,030 | 4,030 | 4,050 | 3,995 | 26,490 |
| October 13, 2025 | 3,985 | 4,020 | 4,020 | 4,045 | 3,955 | 36,310 |
| October 10, 2025 | 4,115 | 4,020 | 4,020 | 4,125 | 4,005 | 45,678 |
| October 02, 2025 | 4,125 | 4,115 | 4,115 | 4,145 | 4,100 | 24,601 |
| October 01, 2025 | 4,115 | 4,115 | 4,115 | 4,120 | 4,085 | 27,666 |
| September 30, 2025 | 4,090 | 4,115 | 4,115 | 4,120 | 4,070 | 27,524 |
| September 29, 2025 | 4,075 | 4,085 | 4,085 | 4,125 | 4,045 | 27,520 |
| September 26, 2025 | 4,095 | 4,075 | 4,075 | 4,115 | 4,040 | 26,491 |
| September 25, 2025 | 4,090 | 4,095 | 4,095 | 4,115 | 4,045 | 28,635 |