5,960.00
+40(+0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,950 | 5,920 | 5,920 | 5,990 | 5,910 | 7,376 |
| December 03, 2025 | 5,880 | 5,940 | 5,940 | 6,020 | 5,880 | 10,815 |
| December 02, 2025 | 5,950 | 5,940 | 5,940 | 5,990 | 5,870 | 15,270 |
| December 01, 2025 | 6,020 | 5,940 | 5,940 | 6,080 | 5,820 | 48,882 |
| November 28, 2025 | 6,120 | 6,070 | 6,070 | 6,120 | 6,010 | 23,206 |
| November 27, 2025 | 6,020 | 6,040 | 6,040 | 6,140 | 6,000 | 15,348 |
| November 26, 2025 | 6,100 | 6,080 | 6,080 | 6,110 | 6,030 | 7,990 |
| November 25, 2025 | 6,110 | 6,080 | 6,080 | 6,140 | 6,020 | 16,868 |
| November 24, 2025 | 6,050 | 6,110 | 6,110 | 6,110 | 5,990 | 15,570 |
| November 21, 2025 | 6,100 | 6,050 | 6,050 | 6,140 | 6,000 | 15,157 |
| November 20, 2025 | 6,080 | 6,110 | 6,110 | 6,140 | 6,080 | 14,950 |
| November 19, 2025 | 6,040 | 6,080 | 6,080 | 6,120 | 5,975 | 18,853 |
| November 18, 2025 | 6,050 | 6,040 | 6,040 | 6,060 | 5,940 | 10,766 |
| November 17, 2025 | 6,000 | 6,050 | 6,050 | 6,110 | 5,980 | 32,747 |
| November 14, 2025 | 5,940 | 6,000 | 6,000 | 6,030 | 5,880 | 33,537 |
| November 13, 2025 | 6,000 | 5,950 | 5,950 | 6,050 | 5,940 | 32,351 |
| November 12, 2025 | 5,830 | 6,000 | 6,000 | 6,030 | 5,790 | 41,018 |
| November 11, 2025 | 5,860 | 5,780 | 5,780 | 5,900 | 5,780 | 12,004 |
| November 10, 2025 | 5,740 | 5,810 | 5,810 | 5,850 | 5,740 | 21,321 |
| November 07, 2025 | 5,690 | 5,800 | 5,800 | 5,800 | 5,620 | 22,872 |
| November 06, 2025 | 5,770 | 5,690 | 5,690 | 5,770 | 5,650 | 7,421 |
| November 05, 2025 | 5,730 | 5,700 | 5,700 | 5,820 | 5,590 | 31,983 |
| November 04, 2025 | 5,690 | 5,730 | 5,730 | 5,740 | 5,630 | 36,528 |
| November 03, 2025 | 5,640 | 5,710 | 5,710 | 5,730 | 5,500 | 57,002 |
| October 31, 2025 | 5,530 | 5,640 | 5,640 | 5,650 | 5,500 | 53,060 |
| October 30, 2025 | 5,540 | 5,530 | 5,530 | 5,560 | 5,470 | 22,608 |
| October 29, 2025 | 5,560 | 5,540 | 5,540 | 5,600 | 5,510 | 41,782 |
| October 28, 2025 | 5,600 | 5,560 | 5,560 | 5,600 | 5,550 | 15,740 |
| October 27, 2025 | 5,600 | 5,580 | 5,580 | 5,700 | 5,560 | 22,066 |
| October 24, 2025 | 5,640 | 5,600 | 5,600 | 5,690 | 5,510 | 24,270 |
| October 23, 2025 | 5,650 | 5,640 | 5,640 | 5,730 | 5,620 | 16,018 |
| October 22, 2025 | 5,650 | 5,700 | 5,700 | 5,730 | 5,630 | 6,791 |
| October 21, 2025 | 5,700 | 5,700 | 5,700 | 5,740 | 5,620 | 20,263 |
| October 20, 2025 | 5,640 | 5,670 | 5,670 | 5,670 | 5,560 | 20,762 |
| October 17, 2025 | 5,620 | 5,590 | 5,590 | 5,710 | 5,580 | 28,077 |
| October 16, 2025 | 5,650 | 5,660 | 5,660 | 5,710 | 5,640 | 16,471 |
| October 15, 2025 | 5,650 | 5,640 | 5,640 | 5,670 | 5,590 | 19,458 |
| October 14, 2025 | 5,700 | 5,600 | 5,600 | 5,700 | 5,590 | 24,584 |
| October 13, 2025 | 5,670 | 5,670 | 5,670 | 5,790 | 5,620 | 36,381 |
| October 10, 2025 | 5,850 | 5,730 | 5,730 | 5,900 | 5,650 | 22,093 |
| October 02, 2025 | 5,780 | 5,850 | 5,850 | 5,890 | 5,780 | 7,847 |
| October 01, 2025 | 5,870 | 5,840 | 5,840 | 5,880 | 5,800 | 7,497 |
| September 30, 2025 | 5,760 | 5,860 | 5,860 | 5,880 | 5,720 | 24,632 |
| September 29, 2025 | 5,800 | 5,760 | 5,760 | 5,810 | 5,760 | 5,059 |
| September 26, 2025 | 5,820 | 5,830 | 5,830 | 5,870 | 5,690 | 15,591 |
| September 25, 2025 | 5,790 | 5,820 | 5,820 | 5,850 | 5,790 | 12,728 |
| September 24, 2025 | 5,840 | 5,790 | 5,790 | 5,900 | 5,760 | 20,803 |
| September 23, 2025 | 5,710 | 5,840 | 5,840 | 5,870 | 5,690 | 30,400 |
| September 22, 2025 | 5,700 | 5,740 | 5,740 | 5,780 | 5,650 | 26,932 |
| September 19, 2025 | 5,670 | 5,700 | 5,700 | 5,730 | 5,650 | 11,859 |
| September 18, 2025 | 5,700 | 5,670 | 5,670 | 5,700 | 5,650 | 13,535 |
| September 17, 2025 | 5,730 | 5,630 | 5,630 | 5,730 | 5,620 | 18,361 |
| September 16, 2025 | 5,740 | 5,710 | 5,710 | 5,760 | 5,690 | 22,830 |
| September 15, 2025 | 5,780 | 5,740 | 5,740 | 5,790 | 5,740 | 13,422 |
| September 12, 2025 | 5,760 | 5,770 | 5,770 | 5,800 | 5,730 | 11,708 |
| September 11, 2025 | 5,750 | 5,760 | 5,760 | 5,790 | 5,730 | 7,321 |
| September 10, 2025 | 5,740 | 5,750 | 5,750 | 5,820 | 5,740 | 17,553 |
| September 09, 2025 | 5,690 | 5,740 | 5,740 | 5,770 | 5,640 | 21,402 |
| September 08, 2025 | 5,730 | 5,660 | 5,660 | 5,730 | 5,630 | 5,649 |
| September 05, 2025 | 5,690 | 5,630 | 5,630 | 5,690 | 5,600 | 33,214 |