6,080.00
+100(+1.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,070 | 5,980 | 5,980 | 6,100 | 5,970 | 44,249 |
| December 03, 2025 | 6,060 | 6,070 | 6,070 | 6,100 | 6,020 | 43,141 |
| December 02, 2025 | 6,050 | 6,060 | 6,060 | 6,120 | 6,010 | 49,797 |
| December 01, 2025 | 6,020 | 6,050 | 6,050 | 6,090 | 6,010 | 78,450 |
| November 28, 2025 | 5,950 | 6,010 | 6,010 | 6,030 | 5,950 | 46,883 |
| November 27, 2025 | 5,980 | 5,940 | 5,940 | 6,050 | 5,900 | 32,941 |
| November 26, 2025 | 5,880 | 5,970 | 5,970 | 5,990 | 5,880 | 51,875 |
| November 25, 2025 | 5,870 | 5,850 | 5,850 | 5,930 | 5,840 | 69,363 |
| November 24, 2025 | 5,960 | 5,870 | 5,870 | 6,020 | 5,850 | 64,181 |
| November 21, 2025 | 5,900 | 5,960 | 5,960 | 6,230 | 5,870 | 280,755 |
| November 20, 2025 | 5,990 | 5,980 | 5,980 | 6,010 | 5,940 | 53,435 |
| November 19, 2025 | 5,910 | 5,920 | 5,920 | 5,940 | 5,830 | 46,384 |
| November 18, 2025 | 5,940 | 5,910 | 5,910 | 6,040 | 5,870 | 66,362 |
| November 17, 2025 | 6,010 | 5,990 | 5,990 | 6,030 | 5,920 | 46,507 |
| November 14, 2025 | 5,950 | 6,000 | 6,000 | 6,070 | 5,910 | 101,712 |
| November 13, 2025 | 5,930 | 5,990 | 5,990 | 6,050 | 5,920 | 108,047 |
| November 12, 2025 | 5,790 | 5,940 | 5,940 | 6,000 | 5,790 | 114,479 |
| November 11, 2025 | 5,800 | 5,730 | 5,730 | 5,840 | 5,700 | 59,402 |
| November 10, 2025 | 5,640 | 5,780 | 5,780 | 5,830 | 5,640 | 88,385 |
| November 07, 2025 | 5,720 | 5,640 | 5,640 | 5,730 | 5,560 | 58,699 |
| November 06, 2025 | 5,640 | 5,730 | 5,730 | 5,780 | 5,560 | 73,596 |
| November 05, 2025 | 5,670 | 5,610 | 5,610 | 5,680 | 5,500 | 143,370 |
| November 04, 2025 | 5,700 | 5,660 | 5,660 | 5,740 | 5,620 | 77,750 |
| November 03, 2025 | 5,780 | 5,700 | 5,700 | 5,820 | 5,700 | 110,428 |
| October 31, 2025 | 5,710 | 5,710 | 5,710 | 5,760 | 5,690 | 48,782 |
| October 30, 2025 | 5,870 | 5,730 | 5,730 | 5,870 | 5,730 | 80,081 |
| October 29, 2025 | 5,970 | 5,870 | 5,870 | 6,000 | 5,850 | 103,119 |
| October 28, 2025 | 5,850 | 6,020 | 6,020 | 6,040 | 5,770 | 224,666 |
| October 27, 2025 | 5,720 | 5,820 | 5,820 | 5,860 | 5,720 | 98,314 |
| October 24, 2025 | 5,830 | 5,700 | 5,700 | 5,840 | 5,700 | 59,569 |
| October 23, 2025 | 5,720 | 5,760 | 5,760 | 5,970 | 5,660 | 69,026 |
| October 22, 2025 | 5,870 | 5,760 | 5,760 | 5,870 | 5,650 | 76,526 |
| October 21, 2025 | 5,700 | 5,880 | 5,880 | 5,910 | 5,620 | 229,650 |
| October 20, 2025 | 5,620 | 5,650 | 5,650 | 5,680 | 5,560 | 60,661 |
| October 17, 2025 | 5,630 | 5,620 | 5,620 | 5,720 | 5,600 | 60,801 |
| October 16, 2025 | 5,680 | 5,680 | 5,680 | 5,730 | 5,660 | 58,573 |
| October 15, 2025 | 5,630 | 5,680 | 5,680 | 5,690 | 5,580 | 54,953 |
| October 14, 2025 | 5,610 | 5,600 | 5,600 | 5,660 | 5,570 | 60,598 |
| October 13, 2025 | 5,700 | 5,600 | 5,600 | 5,720 | 5,560 | 73,203 |
| October 10, 2025 | 5,850 | 5,720 | 5,720 | 5,860 | 5,700 | 101,677 |
| October 02, 2025 | 5,840 | 5,840 | 5,840 | 5,910 | 5,820 | 48,165 |
| October 01, 2025 | 5,830 | 5,810 | 5,810 | 5,880 | 5,790 | 45,641 |
| September 30, 2025 | 5,890 | 5,830 | 5,830 | 5,920 | 5,820 | 3.77M |
| September 29, 2025 | 5,850 | 5,900 | 5,900 | 5,910 | 5,850 | 71,625 |
| September 26, 2025 | 5,980 | 5,880 | 5,880 | 5,980 | 5,810 | 77,668 |
| September 25, 2025 | 5,930 | 5,910 | 5,910 | 5,950 | 5,870 | 59,241 |
| September 24, 2025 | 5,970 | 5,920 | 5,920 | 6,040 | 5,900 | 57,185 |
| September 23, 2025 | 5,980 | 5,910 | 5,910 | 6,010 | 5,880 | 117,167 |
| September 22, 2025 | 5,950 | 5,980 | 5,980 | 6,000 | 5,940 | 87,919 |
| September 19, 2025 | 6,060 | 5,910 | 5,910 | 6,100 | 5,910 | 238,696 |
| September 18, 2025 | 6,060 | 6,070 | 6,070 | 6,140 | 6,040 | 62,766 |
| September 17, 2025 | 6,120 | 6,050 | 6,050 | 6,150 | 6,030 | 66,210 |
| September 16, 2025 | 6,220 | 6,120 | 6,120 | 6,460 | 6,110 | 138,784 |
| September 15, 2025 | 6,100 | 6,140 | 6,140 | 6,150 | 6,090 | 78,292 |
| September 12, 2025 | 6,090 | 6,110 | 6,110 | 6,140 | 6,080 | 32,992 |
| September 11, 2025 | 6,120 | 6,080 | 6,080 | 6,150 | 6,050 | 77,829 |
| September 10, 2025 | 6,100 | 6,120 | 6,120 | 6,140 | 6,030 | 75,002 |
| September 09, 2025 | 6,120 | 6,070 | 6,070 | 6,160 | 6,060 | 54,806 |
| September 08, 2025 | 6,070 | 6,120 | 6,120 | 6,170 | 6,060 | 42,792 |
| September 05, 2025 | 6,040 | 6,070 | 6,070 | 6,090 | 6,010 | 36,493 |