6,370.00
+80(+1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,260 | 6,290 | 6,290 | 6,300 | 6,210 | 56,816 |
| December 03, 2025 | 6,220 | 6,240 | 6,240 | 6,280 | 6,190 | 40,816 |
| December 02, 2025 | 6,200 | 6,220 | 6,220 | 6,280 | 6,170 | 64,630 |
| December 01, 2025 | 6,150 | 6,190 | 6,190 | 6,250 | 6,140 | 31,781 |
| November 28, 2025 | 6,100 | 6,150 | 6,150 | 6,190 | 6,040 | 55,035 |
| November 27, 2025 | 6,000 | 6,070 | 6,070 | 6,160 | 5,980 | 38,358 |
| November 26, 2025 | 5,880 | 6,000 | 6,000 | 6,010 | 5,870 | 21,127 |
| November 25, 2025 | 5,960 | 5,860 | 5,860 | 5,980 | 5,860 | 18,061 |
| November 24, 2025 | 5,890 | 5,900 | 5,900 | 6,200 | 5,850 | 22,021 |
| November 21, 2025 | 5,900 | 5,920 | 5,920 | 5,960 | 5,800 | 43,962 |
| November 20, 2025 | 5,860 | 5,990 | 5,990 | 6,030 | 5,860 | 17,290 |
| November 19, 2025 | 5,870 | 5,850 | 5,850 | 5,970 | 5,690 | 47,738 |
| November 18, 2025 | 6,140 | 5,810 | 5,810 | 6,140 | 5,810 | 58,637 |
| November 17, 2025 | 6,140 | 6,100 | 6,100 | 6,190 | 6,040 | 22,131 |
| November 14, 2025 | 6,120 | 6,040 | 6,040 | 6,190 | 6,030 | 45,064 |
| November 13, 2025 | 6,250 | 6,220 | 6,220 | 6,250 | 6,150 | 22,248 |
| November 12, 2025 | 6,110 | 6,250 | 6,250 | 6,290 | 6,110 | 84,068 |
| November 11, 2025 | 6,150 | 6,100 | 6,100 | 6,300 | 6,030 | 58,663 |
| November 10, 2025 | 6,010 | 6,100 | 6,100 | 6,130 | 5,900 | 47,380 |
| November 07, 2025 | 6,110 | 5,950 | 5,950 | 6,150 | 5,950 | 40,168 |
| November 06, 2025 | 6,050 | 6,150 | 6,150 | 6,160 | 5,910 | 51,962 |
| November 05, 2025 | 5,990 | 6,050 | 6,050 | 6,050 | 5,830 | 66,993 |
| November 04, 2025 | 6,070 | 6,010 | 6,010 | 6,160 | 6,000 | 103,744 |
| November 03, 2025 | 6,030 | 6,050 | 6,050 | 6,110 | 6,000 | 69,029 |
| October 31, 2025 | 5,950 | 6,050 | 6,050 | 6,160 | 5,950 | 39,991 |
| October 30, 2025 | 6,180 | 6,000 | 6,000 | 6,260 | 6,000 | 81,817 |
| October 29, 2025 | 6,230 | 6,120 | 6,120 | 6,230 | 6,100 | 41,188 |
| October 28, 2025 | 6,220 | 6,230 | 6,230 | 6,230 | 6,110 | 58,718 |
| October 27, 2025 | 6,020 | 6,220 | 6,220 | 6,220 | 6,010 | 119,150 |
| October 24, 2025 | 6,010 | 6,040 | 6,040 | 6,060 | 5,920 | 36,527 |
| October 23, 2025 | 6,040 | 6,010 | 6,010 | 6,080 | 5,950 | 31,245 |
| October 22, 2025 | 5,990 | 6,080 | 6,080 | 6,090 | 5,950 | 41,655 |
| October 21, 2025 | 5,970 | 5,980 | 5,980 | 6,190 | 5,970 | 149,416 |
| October 20, 2025 | 5,820 | 5,980 | 5,980 | 6,100 | 5,770 | 149,827 |
| October 17, 2025 | 5,800 | 5,820 | 5,820 | 5,910 | 5,730 | 50,820 |
| October 16, 2025 | 5,740 | 5,800 | 5,800 | 5,900 | 5,710 | 49,819 |
| October 15, 2025 | 5,600 | 5,690 | 5,690 | 5,700 | 5,580 | 45,606 |
| October 14, 2025 | 5,610 | 5,600 | 5,600 | 5,690 | 5,560 | 23,298 |
| October 13, 2025 | 5,740 | 5,630 | 5,630 | 5,740 | 5,580 | 20,289 |
| October 10, 2025 | 5,750 | 5,730 | 5,730 | 5,790 | 5,650 | 41,491 |
| October 02, 2025 | 5,800 | 5,750 | 5,750 | 5,840 | 5,730 | 28,927 |
| October 01, 2025 | 5,660 | 5,800 | 5,800 | 5,800 | 5,660 | 17,178 |
| September 30, 2025 | 5,850 | 5,670 | 5,670 | 5,850 | 5,670 | 30,809 |
| September 29, 2025 | 5,810 | 5,850 | 5,850 | 5,850 | 5,760 | 12,140 |
| September 26, 2025 | 5,990 | 5,810 | 5,810 | 5,990 | 5,760 | 26,384 |
| September 25, 2025 | 6,000 | 5,890 | 5,890 | 6,000 | 5,860 | 34,569 |
| September 24, 2025 | 5,950 | 5,940 | 5,940 | 5,950 | 5,830 | 37,039 |
| September 23, 2025 | 5,910 | 5,930 | 5,930 | 5,980 | 5,880 | 23,139 |
| September 22, 2025 | 6,000 | 5,960 | 5,960 | 6,030 | 5,950 | 33,212 |
| September 19, 2025 | 5,980 | 6,040 | 6,040 | 6,040 | 5,900 | 26,829 |
| September 18, 2025 | 5,830 | 6,000 | 6,000 | 6,090 | 5,820 | 42,168 |
| September 17, 2025 | 5,770 | 5,830 | 5,830 | 5,890 | 5,720 | 21,184 |
| September 16, 2025 | 5,760 | 5,770 | 5,770 | 5,840 | 5,760 | 26,614 |
| September 15, 2025 | 5,820 | 5,830 | 5,830 | 5,920 | 5,800 | 45,020 |
| September 12, 2025 | 5,890 | 5,880 | 5,880 | 5,970 | 5,840 | 31,464 |
| September 11, 2025 | 5,890 | 5,890 | 5,890 | 5,930 | 5,800 | 17,177 |
| September 10, 2025 | 5,930 | 5,880 | 5,880 | 5,970 | 5,830 | 32,448 |
| September 09, 2025 | 5,940 | 5,930 | 5,930 | 6,050 | 5,810 | 63,402 |
| September 08, 2025 | 6,190 | 5,940 | 5,940 | 6,190 | 5,800 | 224,316 |
| September 05, 2025 | 5,590 | 5,660 | 5,660 | 5,660 | 5,560 | 25,025 |