4,145.00
-95(-2.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 4,170 | 4,145 | 4,145 | 4,355 | 4,115 | 1.88M |
| December 29, 2025 | 3,970 | 4,240 | 4,240 | 4,840 | 3,965 | 14M |
| December 26, 2025 | 4,065 | 3,980 | 3,980 | 4,070 | 3,935 | 455,794 |
| December 24, 2025 | 4,065 | 4,035 | 4,035 | 4,225 | 4,035 | 777,220 |
| December 23, 2025 | 4,090 | 4,015 | 4,015 | 4,090 | 3,960 | 461,093 |
| December 22, 2025 | 4,010 | 4,085 | 4,085 | 4,205 | 4,010 | 627,737 |
| December 19, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 3,925 | 607,109 |
| December 18, 2025 | 3,895 | 4,065 | 4,065 | 4,140 | 3,810 | 797,133 |
| December 17, 2025 | 4,035 | 3,965 | 3,965 | 4,180 | 3,950 | 825,861 |
| December 16, 2025 | 4,160 | 4,030 | 4,030 | 4,500 | 3,950 | 4.09M |
| December 15, 2025 | 3,825 | 3,895 | 3,895 | 3,975 | 3,740 | 655,998 |
| December 12, 2025 | 3,975 | 3,875 | 3,875 | 4,020 | 3,800 | 926,385 |
| December 11, 2025 | 4,300 | 3,960 | 3,960 | 4,305 | 3,920 | 2.48M |
| December 10, 2025 | 4,890 | 4,350 | 4,350 | 4,890 | 4,320 | 1.98M |
| December 09, 2025 | 4,610 | 4,840 | 4,840 | 5,070 | 4,595 | 2.1M |
| December 08, 2025 | 4,350 | 4,680 | 4,680 | 4,830 | 4,325 | 3.62M |
| December 05, 2025 | 4,530 | 4,350 | 4,350 | 4,680 | 4,320 | 2.43M |
| December 04, 2025 | 4,305 | 4,505 | 4,505 | 4,955 | 4,150 | 9.48M |
| December 03, 2025 | 3,570 | 4,050 | 4,050 | 4,050 | 3,465 | 5.88M |
| December 02, 2025 | 3,465 | 3,525 | 3,525 | 3,535 | 3,400 | 278,926 |
| December 01, 2025 | 3,405 | 3,465 | 3,465 | 3,550 | 3,375 | 594,844 |
| November 28, 2025 | 3,150 | 3,380 | 3,380 | 3,445 | 3,055 | 981,196 |
| November 27, 2025 | 2,900 | 3,115 | 3,115 | 3,155 | 2,855 | 556,513 |
| November 26, 2025 | 2,805 | 2,885 | 2,885 | 2,935 | 2,790 | 151,468 |
| November 25, 2025 | 2,820 | 2,795 | 2,795 | 2,860 | 2,715 | 110,619 |
| November 24, 2025 | 2,940 | 2,790 | 2,790 | 2,940 | 2,750 | 187,970 |
| November 21, 2025 | 2,725 | 2,900 | 2,900 | 3,040 | 2,725 | 551,334 |
| November 20, 2025 | 2,705 | 2,850 | 2,850 | 2,920 | 2,700 | 165,453 |
| November 19, 2025 | 2,615 | 2,705 | 2,705 | 2,735 | 2,560 | 168,372 |
| November 18, 2025 | 2,715 | 2,615 | 2,615 | 2,740 | 2,565 | 216,664 |
| November 17, 2025 | 2,710 | 2,715 | 2,715 | 2,760 | 2,680 | 127,430 |
| November 14, 2025 | 2,845 | 2,715 | 2,715 | 2,845 | 2,715 | 211,814 |
| November 13, 2025 | 2,840 | 2,870 | 2,870 | 2,890 | 2,800 | 85,038 |
| November 12, 2025 | 2,825 | 2,840 | 2,840 | 2,875 | 2,815 | 103,210 |
| November 11, 2025 | 2,850 | 2,835 | 2,835 | 2,945 | 2,815 | 145,081 |
| November 10, 2025 | 2,850 | 2,855 | 2,855 | 2,880 | 2,805 | 129,491 |
| November 07, 2025 | 2,805 | 2,850 | 2,850 | 2,890 | 2,770 | 193,887 |
| November 06, 2025 | 2,975 | 2,910 | 2,910 | 2,980 | 2,810 | 151,084 |
| November 05, 2025 | 2,960 | 2,930 | 2,930 | 2,960 | 2,770 | 382,922 |
| November 04, 2025 | 2,985 | 2,985 | 2,985 | 3,035 | 2,920 | 212,450 |
| November 03, 2025 | 3,020 | 2,980 | 2,980 | 3,040 | 2,980 | 179,092 |
| October 31, 2025 | 3,005 | 3,020 | 3,020 | 3,065 | 2,975 | 173,966 |
| October 30, 2025 | 3,080 | 3,020 | 3,020 | 3,090 | 3,000 | 182,771 |
| October 29, 2025 | 3,070 | 3,080 | 3,080 | 3,125 | 3,060 | 163,748 |
| October 28, 2025 | 3,050 | 3,065 | 3,065 | 3,100 | 3,000 | 161,407 |
| October 27, 2025 | 3,045 | 3,035 | 3,035 | 3,170 | 3,000 | 319,108 |
| October 24, 2025 | 3,105 | 3,045 | 3,045 | 3,110 | 3,035 | 190,049 |
| October 23, 2025 | 3,100 | 3,060 | 3,060 | 3,140 | 3,050 | 270,648 |
| October 22, 2025 | 3,480 | 3,120 | 3,120 | 3,650 | 3,085 | 1.29M |
| October 21, 2025 | 3,160 | 3,260 | 3,260 | 3,320 | 3,160 | 521,439 |
| October 20, 2025 | 3,065 | 3,175 | 3,175 | 3,200 | 3,050 | 303,047 |
| October 17, 2025 | 3,230 | 3,065 | 3,065 | 3,235 | 3,035 | 1.03M |
| October 16, 2025 | 3,290 | 3,235 | 3,235 | 3,700 | 3,210 | 4.39M |
| October 15, 2025 | 3,265 | 3,320 | 3,320 | 3,350 | 3,160 | 213,809 |
| October 14, 2025 | 3,260 | 3,195 | 3,195 | 3,425 | 3,190 | 242,365 |
| October 13, 2025 | 3,205 | 3,290 | 3,290 | 3,300 | 3,100 | 127,939 |
| October 10, 2025 | 3,200 | 3,230 | 3,230 | 3,245 | 3,100 | 170,249 |
| October 02, 2025 | 3,180 | 3,210 | 3,210 | 3,255 | 3,175 | 110,486 |
| October 01, 2025 | 3,230 | 3,180 | 3,180 | 3,300 | 3,050 | 219,558 |
| September 30, 2025 | 3,360 | 3,225 | 3,225 | 3,375 | 3,220 | 240,159 |