4,425.00
+15(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,635 | 4,425 | 4,425 | 4,635 | 4,405 | 2,621 |
| December 23, 2025 | 4,520 | 4,410 | 4,410 | 4,520 | 4,410 | 222 |
| December 22, 2025 | 4,315 | 4,460 | 4,460 | 4,590 | 4,315 | 3,570 |
| December 19, 2025 | 4,600 | 4,590 | 4,590 | 4,600 | 4,590 | 441 |
| December 18, 2025 | 4,685 | 4,600 | 4,600 | 4,685 | 4,600 | 1,396 |
| December 17, 2025 | 4,735 | 4,665 | 4,665 | 4,735 | 4,665 | 123 |
| December 16, 2025 | 4,645 | 4,650 | 4,650 | 4,650 | 4,605 | 3,401 |
| December 15, 2025 | 4,795 | 4,650 | 4,650 | 4,795 | 4,650 | 1,529 |
| December 12, 2025 | 4,800 | 4,785 | 4,785 | 4,800 | 4,785 | 540 |
| December 11, 2025 | 4,795 | 4,785 | 4,785 | 4,795 | 4,785 | 211 |
| December 10, 2025 | 4,795 | 4,700 | 4,700 | 4,795 | 4,630 | 1,426 |
| December 09, 2025 | 4,610 | 4,640 | 4,640 | 4,690 | 4,610 | 3,870 |
| December 08, 2025 | 4,750 | 4,610 | 4,610 | 4,750 | 4,610 | 4,148 |
| December 05, 2025 | 4,780 | 4,750 | 4,750 | 4,780 | 4,745 | 44 |
| December 04, 2025 | 4,505 | 4,670 | 4,670 | 4,670 | 4,505 | 2,762 |
| December 03, 2025 | 4,540 | 4,685 | 4,685 | 4,695 | 4,540 | 1,008 |
| December 02, 2025 | 4,400 | 4,535 | 4,535 | 4,545 | 4,400 | 8,803 |
| December 01, 2025 | 4,455 | 4,470 | 4,470 | 4,540 | 4,455 | 406 |
| November 28, 2025 | 4,795 | 4,600 | 4,600 | 4,795 | 4,600 | 543 |
| November 27, 2025 | 4,480 | 4,485 | 4,485 | 4,485 | 4,480 | 60 |
| November 26, 2025 | 4,345 | 4,415 | 4,415 | 4,485 | 4,345 | 139 |
| November 25, 2025 | 4,360 | 4,480 | 4,480 | 4,700 | 4,360 | 203 |
| November 24, 2025 | 4,480 | 4,480 | 4,480 | 4,480 | 4,475 | 1,900 |
| November 21, 2025 | 4,490 | 4,480 | 4,480 | 4,490 | 4,480 | 1,506 |
| November 20, 2025 | 4,470 | 4,485 | 4,485 | 4,485 | 4,460 | 7,683 |
| November 19, 2025 | 4,485 | 4,485 | 4,485 | 4,485 | 4,485 | 10 |
| November 18, 2025 | 4,520 | 4,510 | 4,510 | 4,520 | 4,510 | 41 |
| November 17, 2025 | 4,545 | 4,530 | 4,530 | 4,545 | 4,530 | 3,556 |
| November 14, 2025 | 4,330 | 4,545 | 4,545 | 4,600 | 4,330 | 525 |
| November 13, 2025 | 4,690 | 4,635 | 4,635 | 4,690 | 4,635 | 20 |
| November 12, 2025 | 4,700 | 4,575 | 4,575 | 4,700 | 4,575 | 38 |
| November 11, 2025 | 4,485 | 4,480 | 4,480 | 4,485 | 4,480 | 1,031 |
| November 10, 2025 | 4,010 | 4,485 | 4,485 | 4,495 | 4,010 | 1,203 |
| November 07, 2025 | 4,365 | 4,310 | 4,310 | 4,365 | 4,250 | 2,617 |
| November 06, 2025 | 4,305 | 4,370 | 4,370 | 4,475 | 4,305 | 8,277 |
| November 05, 2025 | 4,025 | 4,305 | 4,305 | 4,310 | 4,025 | 527 |
| November 04, 2025 | 4,440 | 4,395 | 4,395 | 4,440 | 4,300 | 210 |
| November 03, 2025 | 4,470 | 4,440 | 4,440 | 4,470 | 4,300 | 156 |
| October 31, 2025 | 4,375 | 4,355 | 4,355 | 4,375 | 4,355 | 70 |
| October 30, 2025 | 4,290 | 4,275 | 4,275 | 4,290 | 4,205 | 1,376 |
| October 29, 2025 | 4,195 | 4,290 | 4,290 | 4,300 | 4,180 | 9,144 |
| October 28, 2025 | 4,500 | 4,200 | 4,200 | 4,500 | 4,175 | 1,156 |
| October 27, 2025 | 4,485 | 4,315 | 4,315 | 4,485 | 4,315 | 4,191 |
| October 24, 2025 | 4,380 | 4,400 | 4,400 | 4,475 | 4,380 | 5,439 |
| October 23, 2025 | 4,585 | 4,500 | 4,500 | 4,585 | 4,500 | 1,142 |
| October 22, 2025 | 4,590 | 4,590 | 4,590 | 4,590 | 4,590 | 10 |
| October 21, 2025 | 4,695 | 4,595 | 4,595 | 4,695 | 4,595 | 1,947 |
| October 20, 2025 | 4,385 | 4,695 | 4,695 | 4,695 | 4,385 | 35 |
| October 17, 2025 | 5,000 | 4,465 | 4,465 | 5,000 | 4,450 | 157 |
| October 16, 2025 | 4,650 | 4,640 | 4,640 | 4,775 | 4,640 | 3,703 |
| October 15, 2025 | 4,630 | 4,630 | 4,630 | 4,630 | 4,460 | 836 |
| October 14, 2025 | 4,500 | 4,460 | 4,460 | 4,500 | 4,400 | 480 |
| October 13, 2025 | 4,530 | 4,500 | 4,500 | 4,530 | 4,400 | 770 |
| October 10, 2025 | 4,695 | 4,530 | 4,530 | 4,695 | 4,415 | 5,558 |
| October 02, 2025 | 4,695 | 4,695 | 4,695 | 4,695 | 4,605 | 146 |
| October 01, 2025 | 4,655 | 4,700 | 4,700 | 4,790 | 4,655 | 1,220 |
| September 30, 2025 | 4,940 | 4,860 | 4,860 | 4,940 | 4,860 | 357 |
| September 29, 2025 | 4,720 | 4,945 | 4,945 | 5,140 | 4,720 | 546 |
| September 26, 2025 | 4,790 | 4,720 | 4,720 | 4,790 | 4,720 | 223 |
| September 25, 2025 | 4,790 | 4,800 | 4,800 | 4,800 | 4,780 | 6,808 |