5,960.00
+20(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6,050 | 5,960 | 5,960 | 6,140 | 5,850 | 403,713 |
| December 04, 2025 | 5,790 | 5,940 | 5,940 | 6,040 | 5,770 | 268,808 |
| December 03, 2025 | 5,500 | 5,730 | 5,730 | 6,040 | 5,470 | 138,396 |
| December 02, 2025 | 5,400 | 5,470 | 5,470 | 5,500 | 5,370 | 17,014 |
| December 01, 2025 | 5,500 | 5,380 | 5,380 | 5,500 | 5,350 | 70,267 |
| November 28, 2025 | 5,500 | 5,500 | 5,500 | 5,530 | 5,400 | 60,011 |
| November 27, 2025 | 5,610 | 5,480 | 5,480 | 5,640 | 5,450 | 40,685 |
| November 26, 2025 | 5,520 | 5,610 | 5,610 | 5,630 | 5,510 | 25,114 |
| November 25, 2025 | 5,670 | 5,520 | 5,520 | 5,670 | 5,500 | 37,644 |
| November 24, 2025 | 5,590 | 5,570 | 5,570 | 5,670 | 5,540 | 19,336 |
| November 21, 2025 | 5,670 | 5,590 | 5,590 | 5,680 | 5,560 | 30,179 |
| November 20, 2025 | 5,640 | 5,690 | 5,690 | 5,710 | 5,520 | 33,486 |
| November 19, 2025 | 5,620 | 5,580 | 5,580 | 5,650 | 5,480 | 65,732 |
| November 18, 2025 | 5,800 | 5,620 | 5,620 | 5,990 | 5,560 | 120,544 |
| November 17, 2025 | 5,980 | 5,800 | 5,800 | 6,400 | 5,740 | 199,618 |
| November 14, 2025 | 5,890 | 5,770 | 5,770 | 5,920 | 5,750 | 44,975 |
| November 13, 2025 | 5,750 | 5,900 | 5,900 | 5,930 | 5,740 | 27,706 |
| November 12, 2025 | 5,580 | 5,800 | 5,800 | 5,810 | 5,580 | 25,378 |
| November 11, 2025 | 5,610 | 5,580 | 5,580 | 5,700 | 5,520 | 35,133 |
| November 10, 2025 | 5,470 | 5,610 | 5,610 | 5,630 | 5,470 | 39,446 |
| November 07, 2025 | 5,640 | 5,470 | 5,470 | 5,640 | 5,450 | 22,149 |
| November 06, 2025 | 5,520 | 5,620 | 5,620 | 5,650 | 5,440 | 23,635 |
| November 05, 2025 | 5,580 | 5,520 | 5,520 | 5,590 | 5,360 | 68,776 |
| November 04, 2025 | 5,710 | 5,580 | 5,580 | 5,710 | 5,580 | 51,565 |
| November 03, 2025 | 5,770 | 5,710 | 5,710 | 5,800 | 5,650 | 71,314 |
| October 31, 2025 | 5,920 | 5,770 | 5,770 | 5,920 | 5,740 | 45,553 |
| October 30, 2025 | 5,940 | 5,900 | 5,900 | 5,990 | 5,820 | 42,467 |
| October 29, 2025 | 6,080 | 5,920 | 5,920 | 6,100 | 5,900 | 79,568 |
| October 28, 2025 | 5,890 | 6,040 | 6,040 | 6,040 | 5,840 | 71,323 |
| October 27, 2025 | 5,680 | 5,900 | 5,900 | 5,950 | 5,680 | 88,003 |
| October 24, 2025 | 5,560 | 5,670 | 5,670 | 5,670 | 5,530 | 42,510 |
| October 23, 2025 | 5,630 | 5,580 | 5,580 | 5,660 | 5,530 | 23,446 |
| October 22, 2025 | 5,640 | 5,630 | 5,630 | 5,640 | 5,490 | 20,059 |
| October 21, 2025 | 5,550 | 5,610 | 5,610 | 5,690 | 5,530 | 50,161 |
| October 20, 2025 | 5,670 | 5,550 | 5,550 | 5,670 | 5,500 | 29,189 |
| October 17, 2025 | 5,680 | 5,620 | 5,620 | 5,740 | 5,570 | 40,910 |
| October 16, 2025 | 5,700 | 5,640 | 5,640 | 5,730 | 5,570 | 31,890 |
| October 15, 2025 | 5,590 | 5,630 | 5,630 | 5,710 | 5,590 | 32,723 |
| October 14, 2025 | 5,570 | 5,590 | 5,590 | 5,640 | 5,510 | 26,043 |
| October 13, 2025 | 5,600 | 5,570 | 5,570 | 5,600 | 5,490 | 59,948 |
| October 10, 2025 | 5,780 | 5,600 | 5,600 | 5,780 | 5,540 | 63,382 |
| October 02, 2025 | 5,820 | 5,790 | 5,790 | 5,820 | 5,560 | 41,481 |
| October 01, 2025 | 5,830 | 5,750 | 5,750 | 5,860 | 5,730 | 34,428 |
| September 30, 2025 | 5,850 | 5,820 | 5,820 | 5,870 | 5,710 | 49,825 |
| September 29, 2025 | 5,760 | 5,750 | 5,750 | 5,850 | 5,700 | 50,191 |
| September 26, 2025 | 5,950 | 5,800 | 5,800 | 5,980 | 5,710 | 44,071 |
| September 25, 2025 | 6,010 | 5,950 | 5,950 | 6,060 | 5,810 | 57,894 |
| September 24, 2025 | 6,060 | 6,070 | 6,070 | 6,180 | 5,950 | 41,185 |
| September 23, 2025 | 6,190 | 6,060 | 6,060 | 6,190 | 5,980 | 54,305 |
| September 22, 2025 | 6,140 | 6,170 | 6,170 | 6,300 | 6,110 | 58,587 |
| September 19, 2025 | 6,180 | 6,090 | 6,090 | 6,220 | 6,070 | 44,600 |
| September 18, 2025 | 6,310 | 6,190 | 6,190 | 6,335 | 6,150 | 68,869 |
| September 17, 2025 | 6,540 | 6,300 | 6,300 | 6,590 | 6,250 | 85,282 |
| September 16, 2025 | 6,560 | 6,530 | 6,530 | 6,580 | 6,460 | 88,850 |
| September 15, 2025 | 6,590 | 6,560 | 6,560 | 6,720 | 6,400 | 97,179 |
| September 12, 2025 | 6,800 | 6,530 | 6,530 | 6,840 | 6,470 | 159,212 |
| September 11, 2025 | 6,890 | 6,780 | 6,780 | 6,890 | 6,620 | 395,235 |
| September 10, 2025 | 6,490 | 6,500 | 6,500 | 6,600 | 6,210 | 270,024 |
| September 09, 2025 | 6,330 | 6,310 | 6,310 | 6,660 | 6,220 | 328,913 |
| September 08, 2025 | 5,700 | 6,290 | 6,290 | 6,300 | 5,680 | 444,287 |