2,985.00
-30(-1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,035 | 2,985 | 2,985 | 3,035 | 2,985 | 2.29M |
| December 23, 2025 | 3,095 | 3,015 | 3,015 | 3,095 | 2,980 | 3.29M |
| December 22, 2025 | 3,080 | 3,090 | 3,090 | 3,095 | 3,005 | 3.92M |
| December 19, 2025 | 3,095 | 3,080 | 3,080 | 3,105 | 2,965 | 3.97M |
| December 18, 2025 | 3,145 | 3,045 | 3,045 | 3,150 | 3,025 | 3.02M |
| December 17, 2025 | 3,330 | 3,145 | 3,145 | 3,330 | 3,005 | 11.24M |
| December 16, 2025 | 3,525 | 3,325 | 3,325 | 3,565 | 3,325 | 6.15M |
| December 15, 2025 | 3,570 | 3,560 | 3,560 | 3,590 | 3,495 | 2.32M |
| December 12, 2025 | 3,695 | 3,605 | 3,605 | 3,775 | 3,575 | 3.29M |
| December 11, 2025 | 3,750 | 3,690 | 3,690 | 3,750 | 3,615 | 4.51M |
| December 10, 2025 | 3,675 | 3,710 | 3,710 | 3,830 | 3,615 | 4.45M |
| December 09, 2025 | 3,695 | 3,695 | 3,695 | 3,700 | 3,565 | 4.25M |
| December 08, 2025 | 3,820 | 3,695 | 3,695 | 3,830 | 3,640 | 3.52M |
| December 05, 2025 | 3,655 | 3,785 | 3,785 | 3,795 | 3,640 | 4.91M |
| December 04, 2025 | 3,695 | 3,650 | 3,650 | 3,695 | 3,430 | 6.44M |
| December 03, 2025 | 3,695 | 3,690 | 3,690 | 3,715 | 3,570 | 2.6M |
| December 02, 2025 | 3,635 | 3,695 | 3,695 | 3,910 | 3,635 | 5.31M |
| December 01, 2025 | 3,750 | 3,625 | 3,625 | 3,825 | 3,580 | 2.21M |
| November 28, 2025 | 3,700 | 3,765 | 3,765 | 4,040 | 3,650 | 5.86M |
| November 27, 2025 | 3,685 | 3,700 | 3,700 | 3,730 | 3,635 | 1.76M |
| November 26, 2025 | 3,560 | 3,720 | 3,720 | 3,720 | 3,485 | 2.8M |
| November 25, 2025 | 3,625 | 3,530 | 3,530 | 3,670 | 3,455 | 1.95M |
| November 24, 2025 | 3,570 | 3,580 | 3,580 | 3,625 | 3,490 | 1.39M |
| November 21, 2025 | 3,550 | 3,535 | 3,535 | 3,560 | 3,465 | 1.08M |
| November 20, 2025 | 3,580 | 3,565 | 3,565 | 3,640 | 3,550 | 1.31M |
| November 19, 2025 | 3,695 | 3,575 | 3,575 | 3,730 | 3,545 | 1.5M |
| November 18, 2025 | 3,760 | 3,605 | 3,605 | 3,790 | 3,600 | 2.07M |
| November 17, 2025 | 3,900 | 3,805 | 3,805 | 3,915 | 3,790 | 1.74M |
| November 14, 2025 | 4,150 | 3,900 | 3,900 | 4,155 | 3,900 | 2.82M |
| November 13, 2025 | 4,090 | 4,215 | 4,215 | 4,350 | 3,910 | 3.93M |
| November 12, 2025 | 4,915.71 | 4,738.03 | 4,738.03 | 5,044.93 | 4,581.89 | 6.39M |
| November 11, 2025 | 4,743.42 | 4,948.02 | 4,948.02 | 5,114.92 | 4,694.96 | 7.38M |
| November 10, 2025 | 4,630.35 | 4,743.42 | 4,743.42 | 4,840.33 | 4,598.05 | 3.22M |
| November 07, 2025 | 4,165 | 4,275 | 4,275 | 4,445 | 4,135 | 4.23M |
| November 06, 2025 | 4,505 | 4,185 | 4,185 | 4,520 | 4,110 | 4.54M |
| November 05, 2025 | 4,430 | 4,500 | 4,500 | 4,605 | 4,315 | 7.95M |
| November 04, 2025 | 4,270 | 4,430 | 4,430 | 4,510 | 4,265 | 3.17M |
| November 03, 2025 | 4,350 | 4,355 | 4,355 | 4,385 | 4,230 | 1.97M |
| October 31, 2025 | 4,240 | 4,365 | 4,365 | 4,425 | 4,215 | 4.15M |
| October 30, 2025 | 4,950 | 4,125 | 4,125 | 4,955 | 4,100 | 8.24M |
| October 29, 2025 | 4,040 | 4,265 | 4,265 | 4,345 | 3,850 | 7.94M |
| October 28, 2025 | 3,950 | 3,985 | 3,985 | 3,990 | 3,915 | 770,051 |
| October 27, 2025 | 3,915 | 3,990 | 3,990 | 3,990 | 3,900 | 1.22M |
| October 24, 2025 | 3,980 | 3,960 | 3,960 | 4,000 | 3,890 | 1.33M |
| October 23, 2025 | 3,940 | 3,860 | 3,860 | 3,940 | 3,825 | 1.46M |
| October 22, 2025 | 3,860 | 3,955 | 3,955 | 3,960 | 3,835 | 1.38M |
| October 21, 2025 | 3,965 | 3,935 | 3,935 | 4,017 | 3,895 | 2.6M |
| October 20, 2025 | 3,820 | 3,895 | 3,895 | 3,925 | 3,700 | 2.74M |
| October 17, 2025 | 3,330 | 3,750 | 3,750 | 3,825 | 3,320 | 5.54M |
| October 16, 2025 | 3,270 | 3,410 | 3,410 | 3,535 | 3,240 | 5.04M |
| October 15, 2025 | 3,085 | 3,155 | 3,155 | 3,185 | 3,085 | 743,810 |
| October 14, 2025 | 3,020 | 3,080 | 3,080 | 3,115 | 3,010 | 565,236 |
| October 13, 2025 | 3,005 | 3,050 | 3,050 | 3,075 | 2,980 | 490,978 |
| October 10, 2025 | 3,085 | 3,055 | 3,055 | 3,085 | 3,025 | 1.31M |
| October 02, 2025 | 3,070 | 3,145 | 3,145 | 3,160 | 3,070 | 1.32M |
| October 01, 2025 | 3,040 | 3,055 | 3,055 | 3,085 | 3,015 | 578,189 |
| September 30, 2025 | 3,080 | 3,050 | 3,050 | 3,105 | 3,045 | 328,274 |
| September 29, 2025 | 3,100 | 3,075 | 3,075 | 3,110 | 3,050 | 410,670 |
| September 26, 2025 | 3,100 | 3,070 | 3,070 | 3,110 | 3,045 | 618,282 |
| September 25, 2025 | 3,040 | 3,120 | 3,120 | 3,190 | 3,040 | 1.41M |
