7,720.00
+250(+3.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7,470 | 7,720 | 7,720 | 7,780 | 7,430 | 236,863 |
| December 23, 2025 | 7,730 | 7,470 | 7,470 | 7,890 | 7,470 | 290,367 |
| December 22, 2025 | 7,750 | 7,790 | 7,790 | 7,900 | 7,650 | 300,128 |
| December 19, 2025 | 7,730 | 7,850 | 7,850 | 8,090 | 7,520 | 705,864 |
| December 18, 2025 | 7,110 | 7,420 | 7,420 | 7,700 | 7,060 | 348,322 |
| December 17, 2025 | 7,290 | 7,250 | 7,250 | 7,420 | 7,160 | 129,030 |
| December 16, 2025 | 7,710 | 7,230 | 7,230 | 7,710 | 7,220 | 250,488 |
| December 15, 2025 | 7,460 | 7,600 | 7,600 | 8,150 | 7,220 | 948,122 |
| December 12, 2025 | 7,140 | 7,500 | 7,500 | 7,770 | 7,040 | 640,783 |
| December 11, 2025 | 6,790 | 7,160 | 7,160 | 7,320 | 6,790 | 539,697 |
| December 10, 2025 | 7,060 | 6,780 | 6,780 | 7,070 | 6,740 | 400,384 |
| December 09, 2025 | 7,590 | 6,960 | 6,960 | 7,790 | 6,900 | 1.38M |
| December 08, 2025 | 7,870 | 7,720 | 7,720 | 7,960 | 7,560 | 333,395 |
| December 05, 2025 | 7,530 | 7,800 | 7,800 | 7,940 | 7,460 | 444,323 |
| December 04, 2025 | 7,760 | 7,520 | 7,520 | 7,770 | 7,410 | 397,971 |
| December 03, 2025 | 8,090 | 7,670 | 7,670 | 8,100 | 7,570 | 457,788 |
| December 02, 2025 | 7,610 | 8,050 | 8,050 | 8,320 | 7,500 | 856,072 |
| December 01, 2025 | 6,800 | 7,470 | 7,470 | 8,090 | 6,780 | 1.58M |
| November 28, 2025 | 6,250 | 6,780 | 6,780 | 6,830 | 6,240 | 484,412 |
| November 27, 2025 | 6,100 | 6,250 | 6,250 | 6,300 | 6,030 | 212,387 |
| November 26, 2025 | 6,290 | 6,110 | 6,110 | 6,350 | 6,080 | 317,522 |
| November 25, 2025 | 6,440 | 6,350 | 6,350 | 6,640 | 6,250 | 454,179 |
| November 24, 2025 | 6,330 | 6,420 | 6,420 | 6,440 | 6,190 | 312,465 |
| November 21, 2025 | 6,330 | 6,290 | 6,290 | 6,500 | 6,180 | 480,211 |
| November 20, 2025 | 6,970 | 6,560 | 6,560 | 7,040 | 6,390 | 988,601 |
| November 19, 2025 | 7,200 | 6,950 | 6,950 | 7,200 | 6,800 | 822,061 |
| November 18, 2025 | 6,780 | 7,050 | 7,050 | 7,220 | 6,740 | 2.61M |
| November 17, 2025 | 6,870 | 6,730 | 6,730 | 7,290 | 6,350 | 2.24M |
| November 14, 2025 | 6,390 | 6,250 | 6,250 | 6,640 | 6,150 | 428,296 |
| November 13, 2025 | 6,490 | 6,460 | 6,460 | 6,640 | 6,280 | 570,268 |
| November 12, 2025 | 6,110 | 6,300 | 6,300 | 6,420 | 6,090 | 207,650 |
| November 11, 2025 | 6,300 | 6,110 | 6,110 | 6,400 | 6,080 | 170,195 |
| November 10, 2025 | 6,110 | 6,280 | 6,280 | 6,390 | 6,000 | 257,144 |
| November 07, 2025 | 5,900 | 5,930 | 5,930 | 6,000 | 5,760 | 149,912 |
| November 06, 2025 | 5,710 | 5,930 | 5,930 | 6,050 | 5,590 | 206,562 |
| November 05, 2025 | 5,690 | 5,670 | 5,670 | 5,730 | 5,510 | 239,049 |
| November 04, 2025 | 5,670 | 5,720 | 5,720 | 5,950 | 5,560 | 162,663 |
| November 03, 2025 | 5,890 | 5,720 | 5,720 | 5,900 | 5,530 | 496,332 |
| October 31, 2025 | 5,730 | 5,880 | 5,880 | 6,120 | 5,730 | 267,349 |
| October 30, 2025 | 6,650 | 5,770 | 5,770 | 6,650 | 5,720 | 749,847 |
| October 29, 2025 | 6,080 | 6,120 | 6,120 | 6,260 | 6,000 | 208,011 |
| October 28, 2025 | 6,150 | 6,120 | 6,120 | 6,400 | 5,900 | 256,193 |
| October 27, 2025 | 5,980 | 6,070 | 6,070 | 6,470 | 5,930 | 226,803 |
| October 24, 2025 | 6,130 | 6,040 | 6,040 | 6,230 | 5,860 | 236,955 |
| October 23, 2025 | 6,530 | 6,130 | 6,130 | 6,640 | 6,120 | 803,080 |
| October 22, 2025 | 6,500 | 6,610 | 6,610 | 6,610 | 6,290 | 305,366 |
| October 21, 2025 | 6,470 | 6,500 | 6,500 | 6,590 | 6,270 | 457,584 |
| October 20, 2025 | 6,070 | 6,320 | 6,320 | 6,460 | 6,020 | 633,895 |
| October 17, 2025 | 6,120 | 6,020 | 6,020 | 6,140 | 5,880 | 280,782 |
| October 16, 2025 | 6,270 | 6,020 | 6,020 | 6,800 | 5,970 | 834,359 |
| October 15, 2025 | 6,040 | 5,970 | 5,970 | 6,040 | 5,840 | 326,846 |
| October 14, 2025 | 5,760 | 6,110 | 6,110 | 6,200 | 5,730 | 671,179 |
| October 13, 2025 | 5,300 | 5,820 | 5,820 | 5,830 | 5,280 | 606,547 |
| October 10, 2025 | 5,730 | 5,440 | 5,440 | 5,770 | 5,400 | 449,957 |
| October 02, 2025 | 5,800 | 5,720 | 5,720 | 6,150 | 5,650 | 353,587 |
| October 01, 2025 | 5,820 | 5,880 | 5,880 | 5,950 | 5,720 | 238,864 |
| September 30, 2025 | 5,880 | 5,820 | 5,820 | 6,030 | 5,740 | 258,367 |
| September 29, 2025 | 5,970 | 5,930 | 5,930 | 6,010 | 5,730 | 278,797 |
| September 26, 2025 | 6,180 | 5,980 | 5,980 | 6,250 | 5,880 | 489,602 |
| September 25, 2025 | 6,030 | 6,220 | 6,220 | 6,410 | 6,030 | 420,427 |