5,500.00
-10(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,500 | 5,500 | 5,500 | 5,570 | 5,460 | 119,921 |
| December 23, 2025 | 5,500 | 5,510 | 5,510 | 5,550 | 5,470 | 113,503 |
| December 22, 2025 | 5,460 | 5,500 | 5,500 | 5,520 | 5,430 | 135,156 |
| December 19, 2025 | 5,450 | 5,420 | 5,420 | 5,490 | 5,390 | 226,390 |
| December 18, 2025 | 5,450 | 5,450 | 5,450 | 5,470 | 5,420 | 128,528 |
| December 17, 2025 | 5,470 | 5,490 | 5,490 | 5,540 | 5,440 | 72,543 |
| December 16, 2025 | 5,580 | 5,450 | 5,450 | 5,630 | 5,430 | 155,656 |
| December 15, 2025 | 5,510 | 5,580 | 5,580 | 5,620 | 5,510 | 119,460 |
| December 12, 2025 | 5,480 | 5,590 | 5,590 | 5,590 | 5,480 | 161,774 |
| December 11, 2025 | 5,490 | 5,460 | 5,460 | 5,540 | 5,440 | 116,997 |
| December 10, 2025 | 5,470 | 5,450 | 5,450 | 5,480 | 5,430 | 70,264 |
| December 09, 2025 | 5,500 | 5,460 | 5,460 | 5,500 | 5,415 | 66,118 |
| December 08, 2025 | 5,580 | 5,480 | 5,480 | 5,580 | 5,440 | 93,121 |
| December 05, 2025 | 5,470 | 5,550 | 5,550 | 5,550 | 5,440 | 88,000 |
| December 04, 2025 | 5,540 | 5,490 | 5,490 | 5,550 | 5,460 | 72,492 |
| December 03, 2025 | 5,470 | 5,530 | 5,530 | 5,600 | 5,460 | 104,449 |
| December 02, 2025 | 5,390 | 5,460 | 5,460 | 5,510 | 5,390 | 90,968 |
| December 01, 2025 | 5,440 | 5,390 | 5,390 | 5,500 | 5,350 | 88,592 |
| November 28, 2025 | 5,440 | 5,410 | 5,410 | 5,480 | 5,370 | 98,252 |
| November 27, 2025 | 5,350 | 5,370 | 5,370 | 5,430 | 5,340 | 105,113 |
| November 26, 2025 | 5,270 | 5,370 | 5,370 | 5,370 | 5,270 | 105,901 |
| November 25, 2025 | 5,300 | 5,240 | 5,240 | 5,370 | 5,230 | 113,999 |
| November 24, 2025 | 5,390 | 5,280 | 5,280 | 5,390 | 5,270 | 71,158 |
| November 21, 2025 | 5,350 | 5,300 | 5,300 | 5,390 | 5,280 | 73,840 |
| November 20, 2025 | 5,380 | 5,400 | 5,400 | 5,460 | 5,320 | 78,355 |
| November 19, 2025 | 5,290 | 5,330 | 5,330 | 5,340 | 5,230 | 62,670 |
| November 18, 2025 | 5,380 | 5,290 | 5,290 | 5,430 | 5,280 | 94,125 |
| November 17, 2025 | 5,500 | 5,400 | 5,400 | 5,510 | 5,380 | 90,087 |
| November 14, 2025 | 5,490 | 5,520 | 5,520 | 5,600 | 5,440 | 117,550 |
| November 13, 2025 | 5,480 | 5,540 | 5,540 | 5,620 | 5,450 | 181,026 |
| November 12, 2025 | 5,340 | 5,470 | 5,470 | 5,490 | 5,320 | 118,720 |
| November 11, 2025 | 5,350 | 5,330 | 5,330 | 5,390 | 5,310 | 74,340 |
| November 10, 2025 | 5,240 | 5,290 | 5,290 | 5,320 | 5,200 | 87,653 |
| November 07, 2025 | 5,160 | 5,190 | 5,190 | 5,230 | 5,100 | 160,683 |
| November 06, 2025 | 5,220 | 5,220 | 5,220 | 5,320 | 5,170 | 109,742 |
| November 05, 2025 | 5,370 | 5,210 | 5,210 | 5,370 | 5,100 | 241,131 |
| November 04, 2025 | 5,370 | 5,290 | 5,290 | 5,400 | 5,260 | 279,318 |
| November 03, 2025 | 5,490 | 5,310 | 5,310 | 5,510 | 5,300 | 225,457 |
| October 31, 2025 | 5,600 | 5,450 | 5,450 | 5,600 | 5,450 | 174,619 |
| October 30, 2025 | 5,610 | 5,520 | 5,520 | 5,900 | 5,510 | 244,065 |
| October 29, 2025 | 5,590 | 5,550 | 5,550 | 5,600 | 5,520 | 126,027 |
| October 28, 2025 | 5,610 | 5,590 | 5,590 | 5,630 | 5,540 | 126,827 |
| October 27, 2025 | 5,600 | 5,600 | 5,600 | 5,690 | 5,560 | 110,336 |
| October 24, 2025 | 5,620 | 5,610 | 5,610 | 5,620 | 5,520 | 89,010 |
| October 23, 2025 | 5,660 | 5,540 | 5,540 | 5,700 | 5,530 | 88,507 |
| October 22, 2025 | 5,560 | 5,620 | 5,620 | 5,650 | 5,500 | 218,251 |
| October 21, 2025 | 5,600 | 5,560 | 5,560 | 5,690 | 5,550 | 158,656 |
| October 20, 2025 | 5,670 | 5,580 | 5,580 | 5,690 | 5,510 | 141,352 |
| October 17, 2025 | 5,720 | 5,680 | 5,680 | 5,790 | 5,650 | 107,289 |
| October 16, 2025 | 5,900 | 5,690 | 5,690 | 5,900 | 5,660 | 197,089 |
| October 15, 2025 | 5,760 | 5,870 | 5,870 | 5,870 | 5,680 | 1.48M |
| October 14, 2025 | 5,530 | 5,760 | 5,760 | 5,820 | 5,510 | 376,023 |
| October 13, 2025 | 5,420 | 5,500 | 5,500 | 5,570 | 5,350 | 220,471 |
| October 10, 2025 | 5,380 | 5,460 | 5,460 | 5,590 | 5,370 | 410,156 |
| October 02, 2025 | 5,270 | 5,360 | 5,360 | 5,370 | 5,270 | 53,337 |
| October 01, 2025 | 5,310 | 5,270 | 5,270 | 5,340 | 5,250 | 98,033 |
| September 30, 2025 | 5,310 | 5,270 | 5,270 | 5,330 | 5,270 | 47,023 |
| September 29, 2025 | 5,360 | 5,310 | 5,310 | 5,360 | 5,290 | 42,201 |
| September 26, 2025 | 5,390 | 5,290 | 5,290 | 5,390 | 5,270 | 151,354 |
| September 25, 2025 | 5,430 | 5,400 | 5,400 | 5,470 | 5,360 | 51,892 |