6,190.00
-10(-0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,150 | 6,190 | 6,190 | 6,190 | 6,110 | 3,304 |
| December 03, 2025 | 6,110 | 6,160 | 6,160 | 6,160 | 6,090 | 4,926 |
| December 02, 2025 | 6,110 | 6,110 | 6,110 | 6,120 | 6,080 | 1,686 |
| December 01, 2025 | 6,110 | 6,110 | 6,110 | 6,110 | 6,080 | 3,437 |
| November 28, 2025 | 6,120 | 6,120 | 6,120 | 6,120 | 6,090 | 1,075 |
| November 27, 2025 | 6,110 | 6,120 | 6,120 | 6,120 | 6,080 | 1,044 |
| November 26, 2025 | 6,110 | 6,110 | 6,110 | 6,110 | 6,090 | 681 |
| November 25, 2025 | 6,100 | 6,120 | 6,120 | 6,120 | 6,070 | 908 |
| November 24, 2025 | 6,100 | 6,100 | 6,100 | 6,100 | 6,060 | 1,415 |
| November 21, 2025 | 6,090 | 6,100 | 6,100 | 6,100 | 6,050 | 1,594 |
| November 20, 2025 | 6,090 | 6,100 | 6,100 | 6,110 | 6,050 | 1,947 |
| November 19, 2025 | 6,090 | 6,090 | 6,090 | 6,100 | 6,050 | 931 |
| November 18, 2025 | 6,100 | 6,080 | 6,080 | 6,110 | 6,040 | 1,997 |
| November 17, 2025 | 6,040 | 6,090 | 6,090 | 6,090 | 6,040 | 2,945 |
| November 14, 2025 | 6,060 | 6,090 | 6,090 | 6,090 | 6,030 | 4,279 |
| November 13, 2025 | 6,080 | 6,050 | 6,050 | 6,100 | 6,050 | 2,225 |
| November 12, 2025 | 6,100 | 6,080 | 6,080 | 6,100 | 6,050 | 3,546 |
| November 11, 2025 | 6,010 | 6,060 | 6,060 | 6,090 | 6,010 | 11,150 |
| November 10, 2025 | 6,030 | 6,070 | 6,070 | 6,090 | 6,030 | 7,861 |
| November 07, 2025 | 6,070 | 6,030 | 6,030 | 6,070 | 5,970 | 11,177 |
| November 06, 2025 | 6,020 | 6,040 | 6,040 | 6,070 | 6,000 | 6,742 |
| November 05, 2025 | 6,000 | 6,020 | 6,020 | 6,040 | 5,960 | 6,504 |
| November 04, 2025 | 6,030 | 6,000 | 6,000 | 6,050 | 6,000 | 14,777 |
| November 03, 2025 | 6,070 | 6,020 | 6,020 | 6,100 | 6,020 | 26,371 |
| October 31, 2025 | 6,090 | 6,080 | 6,080 | 6,100 | 6,060 | 21,129 |
| October 30, 2025 | 6,180 | 6,090 | 6,090 | 6,180 | 6,080 | 16,656 |
| October 29, 2025 | 6,210 | 6,150 | 6,150 | 6,210 | 6,140 | 3,123 |
| October 28, 2025 | 6,210 | 6,190 | 6,190 | 6,210 | 6,170 | 701 |
| October 27, 2025 | 6,200 | 6,210 | 6,210 | 6,220 | 6,150 | 3,343 |
| October 24, 2025 | 6,170 | 6,200 | 6,200 | 6,200 | 6,130 | 8,579 |
| October 23, 2025 | 6,160 | 6,150 | 6,150 | 6,160 | 6,120 | 4,410 |
| October 22, 2025 | 6,130 | 6,140 | 6,140 | 6,140 | 6,100 | 3,708 |
| October 21, 2025 | 6,100 | 6,100 | 6,100 | 6,140 | 6,090 | 9,552 |
| October 20, 2025 | 6,130 | 6,100 | 6,100 | 6,130 | 6,080 | 6,800 |
| October 17, 2025 | 6,150 | 6,090 | 6,090 | 6,150 | 6,080 | 15,050 |
| October 16, 2025 | 6,140 | 6,120 | 6,120 | 6,180 | 6,100 | 13,237 |
| October 15, 2025 | 6,150 | 6,140 | 6,140 | 6,170 | 6,120 | 3,547 |
| October 14, 2025 | 6,180 | 6,140 | 6,140 | 6,180 | 6,130 | 3,898 |
| October 13, 2025 | 6,140 | 6,150 | 6,150 | 6,150 | 6,120 | 5,854 |
| October 10, 2025 | 6,160 | 6,140 | 6,140 | 6,190 | 6,140 | 8,019 |
| October 02, 2025 | 6,190 | 6,160 | 6,160 | 6,190 | 6,130 | 29,266 |
| October 01, 2025 | 6,210 | 6,190 | 6,190 | 6,210 | 6,170 | 3,582 |
| September 30, 2025 | 6,210 | 6,180 | 6,180 | 6,210 | 6,170 | 1,746 |
| September 29, 2025 | 6,180 | 6,180 | 6,180 | 6,200 | 6,170 | 2,240 |
| September 26, 2025 | 6,210 | 6,180 | 6,180 | 6,210 | 6,160 | 19,494 |
| September 25, 2025 | 6,210 | 6,190 | 6,190 | 6,210 | 6,180 | 2,451 |
| September 24, 2025 | 6,200 | 6,190 | 6,190 | 6,210 | 6,170 | 3,529 |
| September 23, 2025 | 6,230 | 6,190 | 6,190 | 6,230 | 6,160 | 8,725 |
| September 22, 2025 | 6,200 | 6,180 | 6,180 | 6,210 | 6,170 | 3,812 |
| September 19, 2025 | 6,200 | 6,200 | 6,200 | 6,200 | 6,180 | 438 |
| September 18, 2025 | 6,260 | 6,190 | 6,190 | 6,260 | 6,160 | 3,477 |
| September 17, 2025 | 6,190 | 6,200 | 6,200 | 6,240 | 6,190 | 2,173 |
| September 16, 2025 | 6,220 | 6,210 | 6,210 | 6,230 | 6,190 | 6,388 |
| September 15, 2025 | 6,200 | 6,210 | 6,210 | 6,230 | 6,180 | 7,515 |
| September 12, 2025 | 6,210 | 6,220 | 6,220 | 6,230 | 6,200 | 2,137 |
| September 11, 2025 | 6,180 | 6,210 | 6,210 | 6,210 | 6,170 | 6,823 |
| September 10, 2025 | 6,180 | 6,180 | 6,180 | 6,200 | 6,180 | 3,688 |
| September 09, 2025 | 6,220 | 6,190 | 6,190 | 6,220 | 6,180 | 3,274 |
| September 08, 2025 | 6,190 | 6,190 | 6,190 | 6,220 | 6,185 | 1,776 |
| September 05, 2025 | 6,200 | 6,180 | 6,180 | 6,210 | 6,180 | 4,433 |