6,220.00
+210(+3.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,050 | 6,010 | 6,010 | 6,090 | 6,010 | 13,837 |
| December 03, 2025 | 6,090 | 6,100 | 6,100 | 6,100 | 6,040 | 15,888 |
| December 02, 2025 | 6,130 | 6,050 | 6,050 | 6,170 | 6,000 | 13,568 |
| December 01, 2025 | 6,170 | 6,050 | 6,050 | 6,170 | 6,030 | 8,445 |
| November 28, 2025 | 6,050 | 6,090 | 6,090 | 6,090 | 6,030 | 6,267 |
| November 27, 2025 | 6,040 | 6,050 | 6,050 | 6,080 | 6,000 | 2,979 |
| November 26, 2025 | 6,170 | 6,040 | 6,040 | 6,170 | 6,040 | 15,637 |
| November 25, 2025 | 6,140 | 6,170 | 6,170 | 6,230 | 6,040 | 10,636 |
| November 24, 2025 | 6,050 | 6,130 | 6,130 | 6,130 | 6,010 | 7,515 |
| November 21, 2025 | 6,060 | 6,100 | 6,100 | 6,110 | 5,930 | 10,855 |
| November 20, 2025 | 6,090 | 6,060 | 6,060 | 6,090 | 5,940 | 7,170 |
| November 19, 2025 | 5,880 | 6,020 | 6,020 | 6,020 | 5,800 | 14,499 |
| November 18, 2025 | 5,970 | 5,890 | 5,890 | 5,970 | 5,760 | 30,436 |
| November 17, 2025 | 6,030 | 5,970 | 5,970 | 6,080 | 5,900 | 11,199 |
| November 14, 2025 | 6,020 | 6,030 | 6,030 | 6,150 | 5,960 | 22,548 |
| November 13, 2025 | 6,170 | 6,080 | 6,080 | 6,180 | 6,030 | 7,588 |
| November 12, 2025 | 6,000 | 6,090 | 6,090 | 6,100 | 5,970 | 7,641 |
| November 11, 2025 | 5,980 | 6,000 | 6,000 | 6,000 | 5,910 | 8,991 |
| November 10, 2025 | 5,920 | 5,980 | 5,980 | 5,980 | 5,840 | 9,796 |
| November 07, 2025 | 5,940 | 5,920 | 5,920 | 5,940 | 5,760 | 8,769 |
| November 06, 2025 | 5,890 | 5,940 | 5,940 | 5,960 | 5,800 | 7,349 |
| November 05, 2025 | 5,900 | 5,870 | 5,870 | 5,900 | 5,650 | 23,157 |
| November 04, 2025 | 5,890 | 5,940 | 5,940 | 6,000 | 5,880 | 14,742 |
| November 03, 2025 | 6,180 | 5,940 | 5,940 | 6,220 | 5,900 | 50,753 |
| October 31, 2025 | 6,150 | 6,180 | 6,180 | 6,340 | 6,100 | 13,236 |
| October 30, 2025 | 6,250 | 6,220 | 6,220 | 6,490 | 5,700 | 63,386 |
| October 29, 2025 | 6,420 | 6,250 | 6,250 | 6,420 | 6,220 | 10,671 |
| October 28, 2025 | 6,400 | 6,290 | 6,290 | 6,400 | 6,290 | 15,945 |
| October 27, 2025 | 6,450 | 6,400 | 6,400 | 6,450 | 6,350 | 20,938 |
| October 24, 2025 | 6,570 | 6,470 | 6,470 | 6,660 | 6,400 | 27,597 |
| October 23, 2025 | 6,570 | 6,570 | 6,570 | 6,590 | 6,480 | 11,406 |
| October 22, 2025 | 6,460 | 6,570 | 6,570 | 6,570 | 6,350 | 16,680 |
| October 21, 2025 | 6,520 | 6,470 | 6,470 | 6,580 | 6,470 | 16,115 |
| October 20, 2025 | 6,540 | 6,530 | 6,530 | 6,670 | 6,480 | 19,239 |
| October 17, 2025 | 6,590 | 6,530 | 6,530 | 6,590 | 6,320 | 18,862 |
| October 16, 2025 | 6,620 | 6,500 | 6,500 | 6,690 | 6,450 | 33,508 |
| October 15, 2025 | 6,340 | 6,460 | 6,460 | 6,470 | 6,290 | 11,708 |
| October 14, 2025 | 6,290 | 6,340 | 6,340 | 6,380 | 6,200 | 9,404 |
| October 13, 2025 | 6,320 | 6,250 | 6,250 | 6,370 | 6,200 | 20,004 |
| October 10, 2025 | 6,440 | 6,390 | 6,390 | 6,440 | 6,310 | 19,845 |
| October 02, 2025 | 6,330 | 6,440 | 6,440 | 6,450 | 6,240 | 10,031 |
| October 01, 2025 | 6,270 | 6,330 | 6,330 | 6,340 | 6,230 | 8,348 |
| September 30, 2025 | 6,290 | 6,270 | 6,270 | 6,290 | 6,200 | 5,827 |
| September 29, 2025 | 6,450 | 6,290 | 6,290 | 6,450 | 6,200 | 46,255 |
| September 26, 2025 | 6,490 | 6,460 | 6,460 | 6,540 | 6,300 | 22,926 |
| September 25, 2025 | 6,550 | 6,490 | 6,490 | 6,550 | 6,420 | 7,105 |
| September 24, 2025 | 6,580 | 6,460 | 6,460 | 6,670 | 6,460 | 12,570 |
| September 23, 2025 | 6,770 | 6,580 | 6,580 | 6,770 | 6,570 | 12,696 |
| September 22, 2025 | 6,630 | 6,720 | 6,720 | 6,720 | 6,530 | 27,274 |
| September 19, 2025 | 6,620 | 6,580 | 6,580 | 6,730 | 6,520 | 16,564 |
| September 18, 2025 | 6,550 | 6,500 | 6,500 | 6,590 | 6,430 | 13,690 |
| September 17, 2025 | 6,540 | 6,510 | 6,510 | 6,560 | 6,400 | 14,202 |
| September 16, 2025 | 6,770 | 6,510 | 6,510 | 6,780 | 6,410 | 59,235 |
| September 15, 2025 | 6,870 | 6,790 | 6,790 | 6,990 | 6,780 | 20,418 |
| September 12, 2025 | 6,970 | 6,930 | 6,930 | 6,970 | 6,860 | 17,868 |
| September 11, 2025 | 6,950 | 6,960 | 6,960 | 7,010 | 6,850 | 20,228 |
| September 10, 2025 | 6,950 | 6,930 | 6,930 | 6,960 | 6,850 | 13,588 |
| September 09, 2025 | 6,800 | 6,900 | 6,900 | 6,980 | 6,770 | 28,476 |
| September 08, 2025 | 6,950 | 6,800 | 6,800 | 6,950 | 6,730 | 22,012 |
| September 05, 2025 | 6,900 | 6,920 | 6,920 | 6,940 | 6,730 | 27,748 |