6,770.00
+10(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,820 | 6,760 | 6,760 | 6,890 | 6,730 | 21,118 |
| December 03, 2025 | 6,780 | 6,800 | 6,800 | 6,820 | 6,770 | 16,021 |
| December 02, 2025 | 6,750 | 6,780 | 6,780 | 6,810 | 6,700 | 6,247 |
| December 01, 2025 | 6,750 | 6,710 | 6,710 | 6,850 | 6,710 | 18,463 |
| November 28, 2025 | 6,690 | 6,770 | 6,770 | 6,830 | 6,680 | 28,659 |
| November 27, 2025 | 6,730 | 6,700 | 6,700 | 6,780 | 6,670 | 10,600 |
| November 26, 2025 | 6,570 | 6,720 | 6,720 | 6,720 | 6,570 | 17,707 |
| November 25, 2025 | 6,670 | 6,530 | 6,530 | 6,730 | 6,520 | 33,669 |
| November 24, 2025 | 6,690 | 6,670 | 6,670 | 6,750 | 6,600 | 24,708 |
| November 21, 2025 | 6,720 | 6,690 | 6,690 | 6,780 | 6,540 | 40,813 |
| November 20, 2025 | 6,560 | 6,720 | 6,720 | 6,750 | 6,560 | 27,045 |
| November 19, 2025 | 6,620 | 6,560 | 6,560 | 6,720 | 6,450 | 36,053 |
| November 18, 2025 | 6,650 | 6,580 | 6,580 | 6,760 | 6,570 | 37,320 |
| November 17, 2025 | 6,680 | 6,730 | 6,730 | 6,760 | 6,670 | 13,252 |
| November 14, 2025 | 6,750 | 6,720 | 6,720 | 6,800 | 6,630 | 22,573 |
| November 13, 2025 | 6,800 | 6,800 | 6,800 | 6,810 | 6,730 | 27,953 |
| November 12, 2025 | 6,650 | 6,800 | 6,800 | 6,800 | 6,650 | 16,642 |
| November 11, 2025 | 6,710 | 6,650 | 6,650 | 6,800 | 6,640 | 42,120 |
| November 10, 2025 | 6,640 | 6,750 | 6,750 | 6,750 | 6,640 | 43,658 |
| November 07, 2025 | 6,630 | 6,630 | 6,630 | 6,720 | 6,610 | 55,379 |
| November 06, 2025 | 6,700 | 6,710 | 6,710 | 6,810 | 6,690 | 51,003 |
| November 05, 2025 | 6,770 | 6,690 | 6,690 | 6,770 | 6,580 | 76,071 |
| November 04, 2025 | 6,700 | 6,770 | 6,770 | 6,840 | 6,700 | 44,851 |
| November 03, 2025 | 6,880 | 6,750 | 6,750 | 6,970 | 6,700 | 94,306 |
| October 31, 2025 | 6,790 | 6,740 | 6,740 | 6,910 | 6,740 | 65,967 |
| October 30, 2025 | 6,860 | 6,790 | 6,790 | 6,970 | 6,790 | 111,728 |
| October 29, 2025 | 6,970 | 6,900 | 6,900 | 7,000 | 6,900 | 75,865 |
| October 28, 2025 | 7,000 | 7,000 | 7,000 | 7,030 | 6,930 | 50,719 |
| October 27, 2025 | 7,000 | 6,970 | 6,970 | 7,020 | 6,910 | 70,813 |
| October 24, 2025 | 7,050 | 6,990 | 6,990 | 7,060 | 6,960 | 69,023 |
| October 23, 2025 | 7,030 | 7,050 | 7,050 | 7,100 | 7,010 | 72,589 |
| October 22, 2025 | 6,900 | 7,050 | 7,050 | 7,070 | 6,880 | 117,160 |
| October 21, 2025 | 6,980 | 6,930 | 6,930 | 7,050 | 6,930 | 153,866 |
| October 20, 2025 | 7,060 | 7,030 | 7,030 | 7,210 | 6,990 | 189,269 |
| October 17, 2025 | 7,000 | 7,060 | 7,060 | 7,420 | 6,930 | 965,978 |
| October 16, 2025 | 7,260 | 7,040 | 7,040 | 7,320 | 7,040 | 306,864 |
| October 15, 2025 | 7,670 | 7,280 | 7,280 | 8,430 | 7,210 | 4.91M |
| October 14, 2025 | 6,810 | 6,980 | 6,980 | 7,060 | 6,700 | 337,751 |
| October 13, 2025 | 6,810 | 6,900 | 6,900 | 7,200 | 6,730 | 356,728 |
| October 10, 2025 | 6,850 | 6,730 | 6,730 | 6,850 | 6,630 | 64,232 |
| October 02, 2025 | 6,770 | 6,790 | 6,790 | 6,790 | 6,650 | 39,066 |
| October 01, 2025 | 6,700 | 6,700 | 6,700 | 6,830 | 6,640 | 40,625 |
| September 30, 2025 | 6,790 | 6,710 | 6,710 | 6,840 | 6,710 | 25,570 |
| September 29, 2025 | 6,750 | 6,790 | 6,790 | 6,850 | 6,720 | 16,144 |
| September 26, 2025 | 6,840 | 6,710 | 6,710 | 6,850 | 6,680 | 43,528 |
| September 25, 2025 | 6,770 | 6,840 | 6,840 | 7,190 | 6,510 | 202,225 |
| September 24, 2025 | 6,800 | 6,740 | 6,740 | 6,830 | 6,680 | 53,259 |
| September 23, 2025 | 6,820 | 6,800 | 6,800 | 6,860 | 6,760 | 35,357 |
| September 22, 2025 | 6,860 | 6,840 | 6,840 | 6,890 | 6,760 | 45,655 |
| September 19, 2025 | 6,920 | 6,810 | 6,810 | 6,960 | 6,790 | 80,648 |
| September 18, 2025 | 6,900 | 6,950 | 6,950 | 6,970 | 6,900 | 15,279 |
| September 17, 2025 | 6,920 | 6,900 | 6,900 | 7,030 | 6,820 | 48,060 |
| September 16, 2025 | 7,000 | 6,920 | 6,920 | 7,070 | 6,900 | 47,705 |
| September 15, 2025 | 7,110 | 7,030 | 7,030 | 7,140 | 7,010 | 31,341 |
| September 12, 2025 | 7,090 | 7,110 | 7,110 | 7,140 | 7,040 | 57,995 |
| September 11, 2025 | 7,000 | 7,050 | 7,050 | 7,070 | 6,970 | 31,906 |
| September 10, 2025 | 6,910 | 7,000 | 7,000 | 7,030 | 6,890 | 49,934 |
| September 09, 2025 | 6,970 | 6,920 | 6,920 | 7,020 | 6,890 | 43,090 |
| September 08, 2025 | 6,930 | 6,950 | 6,950 | 7,000 | 6,880 | 17,512 |
| September 05, 2025 | 7,010 | 6,950 | 6,950 | 7,040 | 6,930 | 31,329 |