6,240.00
-30(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,300 | 6,270 | 6,270 | 6,300 | 6,090 | 66,460 |
| December 03, 2025 | 6,190 | 6,240 | 6,240 | 6,310 | 6,110 | 153,722 |
| December 02, 2025 | 6,180 | 6,170 | 6,170 | 6,180 | 6,070 | 59,358 |
| December 01, 2025 | 6,320 | 6,090 | 6,090 | 6,320 | 6,090 | 99,716 |
| November 28, 2025 | 6,280 | 6,220 | 6,220 | 6,280 | 6,180 | 47,825 |
| November 27, 2025 | 6,440 | 6,240 | 6,240 | 6,440 | 6,210 | 94,086 |
| November 26, 2025 | 6,510 | 6,440 | 6,440 | 6,550 | 6,360 | 82,866 |
| November 25, 2025 | 6,650 | 6,410 | 6,410 | 6,650 | 6,410 | 82,860 |
| November 24, 2025 | 6,420 | 6,590 | 6,590 | 6,630 | 6,350 | 141,138 |
| November 21, 2025 | 6,300 | 6,350 | 6,350 | 6,470 | 6,260 | 65,073 |
| November 20, 2025 | 6,400 | 6,440 | 6,440 | 6,500 | 6,320 | 24,978 |
| November 19, 2025 | 6,400 | 6,280 | 6,280 | 6,530 | 6,260 | 55,253 |
| November 18, 2025 | 6,760 | 6,420 | 6,420 | 6,760 | 6,410 | 118,810 |
| November 17, 2025 | 6,450 | 6,820 | 6,820 | 6,860 | 6,360 | 148,456 |
| November 14, 2025 | 6,600 | 6,440 | 6,440 | 6,690 | 6,440 | 71,028 |
| November 13, 2025 | 6,520 | 6,650 | 6,650 | 6,840 | 6,460 | 93,859 |
| November 12, 2025 | 6,470 | 6,500 | 6,500 | 6,590 | 6,350 | 52,319 |
| November 11, 2025 | 6,400 | 6,440 | 6,440 | 6,470 | 6,310 | 95,476 |
| November 10, 2025 | 6,310 | 6,390 | 6,390 | 6,440 | 6,300 | 28,267 |
| November 07, 2025 | 6,310 | 6,310 | 6,310 | 6,370 | 6,200 | 66,128 |
| November 06, 2025 | 6,470 | 6,420 | 6,420 | 6,470 | 6,250 | 99,192 |
| November 05, 2025 | 6,400 | 6,410 | 6,410 | 6,470 | 6,100 | 161,358 |
| November 04, 2025 | 6,670 | 6,480 | 6,480 | 6,670 | 6,440 | 95,962 |
| November 03, 2025 | 6,610 | 6,570 | 6,570 | 6,790 | 6,500 | 133,718 |
| October 31, 2025 | 6,780 | 6,680 | 6,680 | 6,890 | 6,580 | 152,582 |
| October 30, 2025 | 7,020 | 6,840 | 6,840 | 7,040 | 6,810 | 108,649 |
| October 29, 2025 | 6,860 | 6,970 | 6,970 | 7,040 | 6,760 | 162,740 |
| October 28, 2025 | 6,870 | 6,860 | 6,860 | 6,870 | 6,730 | 86,906 |
| October 27, 2025 | 6,890 | 6,870 | 6,870 | 6,940 | 6,750 | 190,959 |
| October 24, 2025 | 6,960 | 6,880 | 6,880 | 7,000 | 6,750 | 201,822 |
| October 23, 2025 | 6,650 | 6,960 | 6,960 | 7,080 | 6,520 | 431,982 |
| October 22, 2025 | 6,330 | 6,650 | 6,650 | 6,730 | 6,270 | 237,925 |
| October 21, 2025 | 6,350 | 6,330 | 6,330 | 6,520 | 6,330 | 129,020 |
| October 20, 2025 | 6,320 | 6,330 | 6,330 | 6,500 | 6,140 | 73,788 |
| October 17, 2025 | 6,300 | 6,320 | 6,320 | 6,510 | 6,290 | 204,380 |
| October 16, 2025 | 6,240 | 6,270 | 6,270 | 6,360 | 6,200 | 89,542 |
| October 15, 2025 | 5,910 | 6,230 | 6,230 | 6,240 | 5,910 | 116,005 |
| October 14, 2025 | 6,080 | 5,910 | 5,910 | 6,080 | 5,850 | 79,032 |
| October 13, 2025 | 5,960 | 6,020 | 6,020 | 6,060 | 5,820 | 73,319 |
| October 10, 2025 | 5,970 | 6,020 | 6,020 | 6,100 | 5,860 | 106,507 |
| October 02, 2025 | 5,940 | 5,970 | 5,970 | 5,970 | 5,850 | 48,441 |
| October 01, 2025 | 6,100 | 5,920 | 5,920 | 6,110 | 5,910 | 111,036 |
| September 30, 2025 | 5,960 | 6,100 | 6,100 | 6,130 | 5,920 | 73,423 |
| September 29, 2025 | 5,990 | 5,960 | 5,960 | 6,020 | 5,930 | 47,228 |
| September 26, 2025 | 6,100 | 5,930 | 5,930 | 6,100 | 5,870 | 72,547 |
| September 25, 2025 | 6,030 | 6,020 | 6,020 | 6,130 | 6,020 | 60,079 |
| September 24, 2025 | 6,190 | 6,070 | 6,070 | 6,200 | 6,010 | 97,415 |
| September 23, 2025 | 6,150 | 6,190 | 6,190 | 6,230 | 6,150 | 66,813 |
| September 22, 2025 | 6,300 | 6,190 | 6,190 | 6,310 | 6,180 | 53,813 |
| September 19, 2025 | 6,360 | 6,300 | 6,300 | 6,360 | 6,250 | 66,302 |
| September 18, 2025 | 6,310 | 6,300 | 6,300 | 6,490 | 6,280 | 85,106 |
| September 17, 2025 | 6,420 | 6,280 | 6,280 | 6,440 | 6,280 | 70,742 |
| September 16, 2025 | 6,450 | 6,420 | 6,420 | 6,460 | 6,340 | 100,979 |
| September 15, 2025 | 6,520 | 6,450 | 6,450 | 6,550 | 6,390 | 101,309 |
| September 12, 2025 | 6,560 | 6,480 | 6,480 | 6,600 | 6,430 | 98,243 |
| September 11, 2025 | 6,640 | 6,530 | 6,530 | 6,670 | 6,500 | 89,271 |
| September 10, 2025 | 6,670 | 6,640 | 6,640 | 6,780 | 6,530 | 116,309 |
| September 09, 2025 | 6,740 | 6,670 | 6,670 | 6,800 | 6,600 | 202,280 |
| September 08, 2025 | 6,590 | 6,690 | 6,690 | 6,730 | 6,470 | 231,592 |
| September 05, 2025 | 6,400 | 6,490 | 6,490 | 6,590 | 6,300 | 209,940 |