4,370.00
-65(-1.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,450 | 4,370 | 4,370 | 4,525 | 4,335 | 302,319 |
| December 23, 2025 | 4,645 | 4,435 | 4,435 | 4,695 | 4,400 | 518,373 |
| December 22, 2025 | 4,440 | 4,620 | 4,620 | 4,670 | 4,385 | 1.01M |
| December 19, 2025 | 4,310 | 4,400 | 4,400 | 4,445 | 4,255 | 270,972 |
| December 18, 2025 | 4,345 | 4,305 | 4,305 | 4,345 | 4,225 | 228,756 |
| December 17, 2025 | 4,375 | 4,380 | 4,380 | 4,520 | 4,300 | 373,746 |
| December 16, 2025 | 4,515 | 4,375 | 4,375 | 4,520 | 4,325 | 400,131 |
| December 15, 2025 | 4,445 | 4,520 | 4,520 | 4,620 | 4,380 | 815,735 |
| December 12, 2025 | 4,405 | 4,445 | 4,445 | 4,455 | 4,340 | 437,091 |
| December 11, 2025 | 4,395 | 4,385 | 4,385 | 4,500 | 4,325 | 528,636 |
| December 10, 2025 | 4,605 | 4,380 | 4,380 | 4,640 | 4,350 | 862,283 |
| December 09, 2025 | 4,530 | 4,565 | 4,565 | 4,760 | 4,420 | 1.34M |
| December 08, 2025 | 4,910 | 4,625 | 4,625 | 5,150 | 4,585 | 4.06M |
| December 05, 2025 | 4,070 | 4,700 | 4,700 | 4,855 | 3,980 | 5.42M |
| December 04, 2025 | 4,000 | 4,070 | 4,070 | 4,085 | 3,950 | 448,926 |
| December 03, 2025 | 3,810 | 3,920 | 3,920 | 3,950 | 3,800 | 216,238 |
| December 02, 2025 | 3,835 | 3,800 | 3,800 | 3,925 | 3,780 | 123,704 |
| December 01, 2025 | 3,850 | 3,820 | 3,820 | 3,960 | 3,780 | 233,638 |
| November 28, 2025 | 3,745 | 3,805 | 3,805 | 3,920 | 3,730 | 238,050 |
| November 27, 2025 | 3,625 | 3,730 | 3,730 | 3,735 | 3,625 | 90,993 |
| November 26, 2025 | 3,635 | 3,650 | 3,650 | 3,650 | 3,570 | 153,832 |
| November 25, 2025 | 3,670 | 3,600 | 3,600 | 3,710 | 3,585 | 87,647 |
| November 24, 2025 | 3,730 | 3,685 | 3,685 | 3,740 | 3,640 | 59,926 |
| November 21, 2025 | 3,690 | 3,700 | 3,700 | 3,730 | 3,645 | 60,585 |
| November 20, 2025 | 3,660 | 3,745 | 3,745 | 3,760 | 3,660 | 89,693 |
| November 19, 2025 | 3,670 | 3,685 | 3,685 | 3,705 | 3,600 | 82,308 |
| November 18, 2025 | 3,690 | 3,680 | 3,680 | 3,745 | 3,600 | 79,999 |
| November 17, 2025 | 3,800 | 3,715 | 3,715 | 3,800 | 3,695 | 92,355 |
| November 14, 2025 | 3,815 | 3,760 | 3,760 | 3,840 | 3,750 | 99,291 |
| November 13, 2025 | 3,855 | 3,835 | 3,835 | 3,855 | 3,780 | 59,934 |
| November 12, 2025 | 3,775 | 3,835 | 3,835 | 3,860 | 3,760 | 173,901 |
| November 11, 2025 | 3,780 | 3,775 | 3,775 | 3,820 | 3,705 | 91,061 |
| November 10, 2025 | 3,635 | 3,780 | 3,780 | 3,795 | 3,550 | 157,745 |
| November 07, 2025 | 3,675 | 3,620 | 3,620 | 3,675 | 3,555 | 269,872 |
| November 06, 2025 | 3,685 | 3,700 | 3,700 | 3,755 | 3,630 | 142,457 |
| November 05, 2025 | 3,770 | 3,655 | 3,655 | 3,775 | 3,530 | 381,680 |
| November 04, 2025 | 3,900 | 3,770 | 3,770 | 3,930 | 3,770 | 281,823 |
| November 03, 2025 | 3,975 | 3,900 | 3,900 | 3,990 | 3,855 | 428,397 |
| October 31, 2025 | 3,900 | 3,975 | 3,975 | 4,085 | 3,900 | 372,593 |
| October 30, 2025 | 4,175 | 3,920 | 3,920 | 4,175 | 3,895 | 399,483 |
| October 29, 2025 | 4,020 | 3,955 | 3,955 | 4,025 | 3,935 | 169,315 |
| October 28, 2025 | 4,050 | 3,990 | 3,990 | 4,050 | 3,970 | 173,224 |
| October 27, 2025 | 4,085 | 4,050 | 4,050 | 4,120 | 4,015 | 245,198 |
| October 24, 2025 | 4,055 | 4,080 | 4,080 | 4,115 | 4,025 | 136,996 |
| October 23, 2025 | 4,150 | 4,055 | 4,055 | 4,160 | 4,050 | 190,853 |
| October 22, 2025 | 4,225 | 4,220 | 4,220 | 4,250 | 4,085 | 179,017 |
| October 21, 2025 | 4,140 | 4,185 | 4,185 | 4,365 | 4,140 | 525,331 |
| October 20, 2025 | 4,120 | 4,140 | 4,140 | 4,145 | 3,995 | 177,425 |
| October 17, 2025 | 4,080 | 4,065 | 4,065 | 4,180 | 4,035 | 204,222 |
| October 16, 2025 | 4,150 | 4,110 | 4,110 | 4,275 | 4,035 | 613,510 |
| October 15, 2025 | 3,910 | 4,005 | 4,005 | 4,020 | 3,910 | 184,314 |
| October 14, 2025 | 3,905 | 3,940 | 3,940 | 4,035 | 3,860 | 233,676 |
| October 13, 2025 | 3,900 | 3,905 | 3,905 | 3,905 | 3,775 | 121,950 |
| October 10, 2025 | 3,975 | 3,910 | 3,910 | 3,980 | 3,900 | 207,948 |
| October 02, 2025 | 3,990 | 4,005 | 4,005 | 4,035 | 3,950 | 122,814 |
| October 01, 2025 | 3,985 | 3,960 | 3,960 | 4,010 | 3,960 | 98,253 |
| September 30, 2025 | 4,055 | 3,985 | 3,985 | 4,095 | 3,980 | 126,065 |
| September 29, 2025 | 4,015 | 4,075 | 4,075 | 4,080 | 4,010 | 73,889 |
| September 26, 2025 | 4,105 | 4,015 | 4,015 | 4,120 | 3,990 | 271,483 |
| September 25, 2025 | 4,150 | 4,150 | 4,150 | 4,200 | 4,125 | 92,524 |