3,590.00
+35(+0.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,560 | 3,590 | 3,590 | 3,590 | 3,520 | 84,408 |
| December 23, 2025 | 3,580 | 3,555 | 3,555 | 3,585 | 3,530 | 39,178 |
| December 22, 2025 | 3,550 | 3,570 | 3,570 | 3,600 | 3,545 | 74,659 |
| December 19, 2025 | 3,510 | 3,545 | 3,545 | 3,550 | 3,455 | 54,161 |
| December 18, 2025 | 3,515 | 3,500 | 3,500 | 3,545 | 3,485 | 28,829 |
| December 17, 2025 | 3,550 | 3,530 | 3,530 | 3,555 | 3,515 | 23,712 |
| December 16, 2025 | 3,560 | 3,545 | 3,545 | 3,565 | 3,520 | 29,678 |
| December 15, 2025 | 3,550 | 3,560 | 3,560 | 3,610 | 3,515 | 46,553 |
| December 12, 2025 | 3,520 | 3,575 | 3,575 | 3,575 | 3,510 | 48,649 |
| December 11, 2025 | 3,465 | 3,510 | 3,510 | 3,610 | 3,460 | 136,563 |
| December 10, 2025 | 3,455 | 3,455 | 3,455 | 3,485 | 3,400 | 81,192 |
| December 09, 2025 | 3,490 | 3,485 | 3,485 | 3,510 | 3,450 | 33,852 |
| December 08, 2025 | 3,510 | 3,495 | 3,495 | 3,510 | 3,465 | 45,020 |
| December 05, 2025 | 3,545 | 3,525 | 3,525 | 3,545 | 3,475 | 105,154 |
| December 04, 2025 | 3,555 | 3,530 | 3,530 | 3,575 | 3,510 | 46,470 |
| December 03, 2025 | 3,520 | 3,555 | 3,555 | 3,580 | 3,495 | 86,120 |
| December 02, 2025 | 3,460 | 3,510 | 3,510 | 3,530 | 3,450 | 57,517 |
| December 01, 2025 | 3,475 | 3,460 | 3,460 | 3,510 | 3,440 | 63,936 |
| November 28, 2025 | 3,460 | 3,470 | 3,470 | 3,490 | 3,450 | 24,002 |
| November 27, 2025 | 3,435 | 3,455 | 3,455 | 3,520 | 3,435 | 68,037 |
| November 26, 2025 | 3,320 | 3,455 | 3,455 | 3,465 | 3,320 | 70,102 |
| November 25, 2025 | 3,360 | 3,330 | 3,330 | 3,410 | 3,325 | 106,994 |
| November 24, 2025 | 3,405 | 3,350 | 3,350 | 3,420 | 3,350 | 57,071 |
| November 21, 2025 | 3,450 | 3,380 | 3,380 | 3,450 | 3,370 | 114,033 |
| November 20, 2025 | 3,440 | 3,475 | 3,475 | 3,520 | 3,435 | 93,813 |
| November 19, 2025 | 3,475 | 3,420 | 3,420 | 3,475 | 3,375 | 82,505 |
| November 18, 2025 | 3,560 | 3,445 | 3,445 | 3,565 | 3,445 | 155,440 |
| November 17, 2025 | 3,610 | 3,590 | 3,590 | 3,610 | 3,545 | 91,420 |
| November 14, 2025 | 3,650 | 3,580 | 3,580 | 3,700 | 3,560 | 206,589 |
| November 13, 2025 | 3,765 | 3,750 | 3,750 | 3,780 | 3,685 | 74,934 |
| November 12, 2025 | 3,700 | 3,765 | 3,765 | 3,770 | 3,650 | 139,837 |
| November 11, 2025 | 3,735 | 3,650 | 3,650 | 3,810 | 3,615 | 134,011 |
| November 10, 2025 | 3,525 | 3,735 | 3,735 | 3,740 | 3,525 | 176,289 |
| November 07, 2025 | 3,530 | 3,520 | 3,520 | 3,575 | 3,470 | 124,615 |
| November 06, 2025 | 3,505 | 3,580 | 3,580 | 3,620 | 3,500 | 116,414 |
| November 05, 2025 | 3,525 | 3,500 | 3,500 | 3,540 | 3,420 | 164,673 |
| November 04, 2025 | 3,575 | 3,565 | 3,565 | 3,610 | 3,545 | 155,243 |
| November 03, 2025 | 3,620 | 3,590 | 3,590 | 3,640 | 3,570 | 125,169 |
| October 31, 2025 | 3,610 | 3,615 | 3,615 | 3,645 | 3,560 | 108,152 |
| October 30, 2025 | 3,750 | 3,610 | 3,610 | 3,770 | 3,580 | 186,492 |
| October 29, 2025 | 3,715 | 3,690 | 3,690 | 3,725 | 3,635 | 107,829 |
| October 28, 2025 | 3,775 | 3,715 | 3,715 | 3,780 | 3,650 | 139,816 |
| October 27, 2025 | 3,610 | 3,775 | 3,775 | 3,900 | 3,610 | 346,660 |
| October 24, 2025 | 3,570 | 3,585 | 3,585 | 3,630 | 3,555 | 99,967 |
| October 23, 2025 | 3,610 | 3,550 | 3,550 | 3,610 | 3,550 | 102,594 |
| October 22, 2025 | 3,650 | 3,640 | 3,640 | 3,650 | 3,560 | 82,480 |
| October 21, 2025 | 3,760 | 3,650 | 3,650 | 3,770 | 3,600 | 145,754 |
| October 20, 2025 | 3,525 | 3,710 | 3,710 | 3,735 | 3,510 | 155,557 |
| October 17, 2025 | 3,590 | 3,515 | 3,515 | 3,590 | 3,515 | 93,102 |
| October 16, 2025 | 3,600 | 3,590 | 3,590 | 3,725 | 3,575 | 240,815 |
| October 15, 2025 | 3,480 | 3,600 | 3,600 | 3,600 | 3,465 | 121,758 |
| October 14, 2025 | 3,455 | 3,480 | 3,480 | 3,520 | 3,455 | 140,138 |
| October 13, 2025 | 3,405 | 3,450 | 3,450 | 3,490 | 3,400 | 126,472 |
| October 10, 2025 | 3,585 | 3,530 | 3,530 | 3,590 | 3,520 | 124,901 |
| October 02, 2025 | 3,540 | 3,585 | 3,585 | 3,635 | 3,490 | 124,622 |
| October 01, 2025 | 3,590 | 3,540 | 3,540 | 3,590 | 3,475 | 76,879 |
| September 30, 2025 | 3,635 | 3,585 | 3,585 | 3,640 | 3,560 | 56,619 |
| September 29, 2025 | 3,600 | 3,620 | 3,620 | 3,745 | 3,600 | 116,907 |
| September 26, 2025 | 3,555 | 3,600 | 3,600 | 3,690 | 3,535 | 126,663 |
| September 25, 2025 | 3,540 | 3,565 | 3,565 | 3,570 | 3,465 | 52,001 |