5,970.00
-60(-1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,030 | 6,030 | 6,030 | 6,090 | 5,910 | 9,530 |
| December 03, 2025 | 6,000 | 6,040 | 6,040 | 6,070 | 5,980 | 7,224 |
| December 02, 2025 | 5,930 | 6,010 | 6,010 | 6,030 | 5,890 | 4,925 |
| December 01, 2025 | 6,010 | 5,930 | 5,930 | 6,040 | 5,930 | 10,041 |
| November 28, 2025 | 5,950 | 6,040 | 6,040 | 6,040 | 5,710 | 18,626 |
| November 27, 2025 | 5,890 | 5,930 | 5,930 | 6,070 | 5,870 | 41,089 |
| November 26, 2025 | 5,780 | 5,870 | 5,870 | 5,900 | 5,740 | 12,571 |
| November 25, 2025 | 5,790 | 5,740 | 5,740 | 5,790 | 5,670 | 12,398 |
| November 24, 2025 | 5,810 | 5,660 | 5,660 | 5,810 | 5,660 | 12,843 |
| November 21, 2025 | 5,990 | 5,790 | 5,790 | 5,990 | 5,690 | 31,705 |
| November 20, 2025 | 5,800 | 5,880 | 5,880 | 5,900 | 5,790 | 6,122 |
| November 19, 2025 | 5,810 | 5,800 | 5,800 | 5,950 | 5,680 | 20,733 |
| November 18, 2025 | 6,050 | 5,820 | 5,820 | 6,050 | 5,790 | 24,598 |
| November 17, 2025 | 6,040 | 5,990 | 5,990 | 6,040 | 5,940 | 14,372 |
| November 14, 2025 | 6,060 | 6,040 | 6,040 | 6,080 | 5,930 | 14,189 |
| November 13, 2025 | 6,100 | 6,100 | 6,100 | 6,105 | 6,000 | 7,693 |
| November 12, 2025 | 6,130 | 6,100 | 6,100 | 6,130 | 6,010 | 17,990 |
| November 11, 2025 | 6,170 | 6,130 | 6,130 | 6,170 | 5,900 | 32,989 |
| November 10, 2025 | 6,250 | 6,170 | 6,170 | 6,250 | 6,010 | 23,531 |
| November 07, 2025 | 5,990 | 6,250 | 6,250 | 6,280 | 5,910 | 24,005 |
| November 06, 2025 | 6,050 | 6,000 | 6,000 | 6,050 | 5,880 | 10,714 |
| November 05, 2025 | 6,140 | 5,940 | 5,940 | 6,140 | 5,740 | 21,088 |
| November 04, 2025 | 6,110 | 6,070 | 6,070 | 6,110 | 5,910 | 21,801 |
| November 03, 2025 | 6,110 | 5,940 | 5,940 | 6,120 | 5,880 | 33,075 |
| October 31, 2025 | 6,400 | 6,110 | 6,110 | 6,400 | 6,070 | 29,315 |
| October 30, 2025 | 6,250 | 6,270 | 6,270 | 6,270 | 6,100 | 27,734 |
| October 29, 2025 | 6,450 | 6,300 | 6,300 | 6,470 | 6,250 | 43,087 |
| October 28, 2025 | 6,700 | 6,450 | 6,450 | 6,700 | 6,360 | 37,942 |
| October 27, 2025 | 6,600 | 6,700 | 6,700 | 6,890 | 6,520 | 59,979 |
| October 24, 2025 | 6,370 | 6,510 | 6,510 | 6,540 | 6,260 | 26,148 |
| October 23, 2025 | 6,490 | 6,340 | 6,340 | 6,490 | 6,260 | 20,991 |
| October 22, 2025 | 6,470 | 6,400 | 6,400 | 6,470 | 6,280 | 20,746 |
| October 21, 2025 | 6,690 | 6,490 | 6,490 | 6,690 | 6,420 | 42,967 |
| October 20, 2025 | 6,770 | 6,690 | 6,690 | 6,770 | 6,520 | 17,521 |
| October 17, 2025 | 6,580 | 6,700 | 6,700 | 6,720 | 6,500 | 26,910 |
| October 16, 2025 | 6,840 | 6,580 | 6,580 | 6,840 | 6,520 | 45,439 |
| October 15, 2025 | 6,570 | 6,730 | 6,730 | 6,770 | 6,570 | 23,502 |
| October 14, 2025 | 6,660 | 6,610 | 6,610 | 6,830 | 6,480 | 47,286 |
| October 13, 2025 | 6,680 | 6,680 | 6,680 | 6,700 | 6,440 | 27,260 |
| October 10, 2025 | 6,770 | 6,680 | 6,680 | 6,790 | 6,500 | 29,534 |
| October 02, 2025 | 6,500 | 6,650 | 6,650 | 6,650 | 6,460 | 7,068 |
| October 01, 2025 | 6,700 | 6,530 | 6,530 | 6,700 | 6,430 | 5,771 |
| September 30, 2025 | 6,580 | 6,560 | 6,560 | 6,580 | 6,450 | 4,381 |
| September 29, 2025 | 6,500 | 6,590 | 6,590 | 6,600 | 6,410 | 8,600 |
| September 26, 2025 | 6,480 | 6,460 | 6,460 | 6,530 | 6,390 | 13,877 |
| September 25, 2025 | 6,590 | 6,570 | 6,570 | 6,780 | 6,500 | 19,633 |
| September 24, 2025 | 6,810 | 6,600 | 6,600 | 6,930 | 6,550 | 19,853 |
| September 23, 2025 | 6,850 | 6,810 | 6,810 | 6,860 | 6,710 | 10,331 |
| September 22, 2025 | 6,960 | 6,850 | 6,850 | 7,220 | 6,710 | 38,435 |
| September 19, 2025 | 7,000 | 6,950 | 6,950 | 7,150 | 6,940 | 34,996 |
| September 18, 2025 | 6,890 | 7,090 | 7,090 | 7,130 | 6,890 | 41,339 |
| September 17, 2025 | 7,090 | 6,930 | 6,930 | 7,150 | 6,920 | 65,725 |
| September 16, 2025 | 6,990 | 7,090 | 7,090 | 7,240 | 6,860 | 83,361 |
| September 15, 2025 | 7,000 | 7,000 | 7,000 | 7,010 | 6,840 | 56,365 |
| September 12, 2025 | 6,780 | 7,000 | 7,000 | 7,000 | 6,690 | 54,356 |
| September 11, 2025 | 6,870 | 6,790 | 6,790 | 6,910 | 6,660 | 23,080 |
| September 10, 2025 | 6,670 | 6,830 | 6,830 | 6,880 | 6,620 | 37,676 |
| September 09, 2025 | 6,620 | 6,670 | 6,670 | 6,770 | 6,580 | 29,136 |
| September 08, 2025 | 6,880 | 6,700 | 6,700 | 7,270 | 6,530 | 107,839 |
| September 05, 2025 | 6,470 | 6,530 | 6,530 | 6,600 | 6,110 | 79,519 |