2,160.00
+40(+1.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 2,120 | 2,160 | 2,160 | 2,180 | 2,100 | 56,954 |
| December 24, 2025 | 2,125 | 2,120 | 2,120 | 2,190 | 2,090 | 116,262 |
| December 23, 2025 | 2,200 | 2,145 | 2,145 | 2,215 | 2,130 | 47,432 |
| December 22, 2025 | 2,190 | 2,200 | 2,200 | 2,235 | 2,190 | 26,605 |
| December 19, 2025 | 2,215 | 2,185 | 2,185 | 2,250 | 2,165 | 40,445 |
| December 18, 2025 | 2,280 | 2,215 | 2,215 | 2,280 | 2,215 | 51,991 |
| December 17, 2025 | 2,290 | 2,260 | 2,260 | 2,295 | 2,230 | 116,911 |
| December 16, 2025 | 2,225 | 2,290 | 2,290 | 2,310 | 2,220 | 248,616 |
| December 15, 2025 | 2,185 | 2,205 | 2,205 | 2,225 | 2,155 | 28,368 |
| December 12, 2025 | 2,185 | 2,185 | 2,185 | 2,200 | 2,170 | 22,787 |
| December 11, 2025 | 2,200 | 2,170 | 2,170 | 2,205 | 2,140 | 49,431 |
| December 10, 2025 | 2,200 | 2,205 | 2,205 | 2,285 | 2,175 | 159,142 |
| December 09, 2025 | 2,115 | 2,190 | 2,190 | 2,195 | 2,080 | 163,469 |
| December 08, 2025 | 2,095 | 2,115 | 2,115 | 2,120 | 2,070 | 28,943 |
| December 05, 2025 | 2,090 | 2,095 | 2,095 | 2,115 | 2,090 | 26,577 |
| December 04, 2025 | 2,105 | 2,105 | 2,105 | 2,125 | 2,095 | 18,312 |
| December 03, 2025 | 2,095 | 2,105 | 2,105 | 2,115 | 2,080 | 30,130 |
| December 02, 2025 | 2,085 | 2,085 | 2,085 | 2,085 | 2,045 | 25,872 |
| December 01, 2025 | 2,065 | 2,070 | 2,070 | 2,090 | 2,050 | 41,042 |
| November 28, 2025 | 2,010 | 2,055 | 2,055 | 2,060 | 2,010 | 14,109 |
| November 27, 2025 | 2,080 | 2,025 | 2,025 | 2,080 | 2,005 | 28,167 |
| November 26, 2025 | 2,045 | 2,030 | 2,030 | 2,060 | 2,015 | 19,087 |
| November 25, 2025 | 2,055 | 2,050 | 2,050 | 2,055 | 1,999 | 61,013 |
| November 24, 2025 | 2,060 | 2,030 | 2,030 | 2,065 | 2,005 | 24,291 |
| November 21, 2025 | 2,045 | 2,035 | 2,035 | 2,075 | 2,025 | 29,172 |
| November 20, 2025 | 2,040 | 2,065 | 2,065 | 2,090 | 2,040 | 30,150 |
| November 19, 2025 | 1,996 | 2,035 | 2,035 | 2,090 | 1,989 | 48,343 |
| November 18, 2025 | 2,040 | 1,996 | 1,996 | 2,055 | 1,996 | 48,263 |
| November 17, 2025 | 2,050 | 2,040 | 2,040 | 2,100 | 2,000 | 124,893 |
| November 14, 2025 | 2,030 | 2,080 | 2,080 | 2,175 | 1,985 | 174,858 |
| November 13, 2025 | 2,000 | 2,015 | 2,015 | 2,020 | 1,970 | 37,025 |
| November 12, 2025 | 1,985 | 1,982 | 1,982 | 1,999 | 1,970 | 81,198 |
| November 11, 2025 | 1,995 | 1,975 | 1,975 | 2,000 | 1,975 | 30,635 |
| November 10, 2025 | 1,960 | 1,982 | 1,982 | 2,005 | 1,960 | 46,518 |
| November 07, 2025 | 1,961 | 1,964 | 1,964 | 1,983 | 1,955 | 20,963 |
| November 06, 2025 | 2,015 | 1,974 | 1,974 | 2,050 | 1,964 | 75,409 |
| November 05, 2025 | 2,050 | 2,015 | 2,015 | 2,050 | 1,971 | 163,683 |
| November 04, 2025 | 1,888 | 2,015 | 2,015 | 2,360 | 1,850 | 1.48M |
| November 03, 2025 | 1,951 | 1,887 | 1,887 | 1,951 | 1,886 | 141,937 |
| October 31, 2025 | 1,983 | 1,951 | 1,951 | 1,995 | 1,950 | 99,819 |
| October 30, 2025 | 2,005 | 1,983 | 1,983 | 2,010 | 1,981 | 86,849 |
| October 29, 2025 | 2,040 | 2,000 | 2,000 | 2,040 | 1,995 | 70,279 |
| October 28, 2025 | 2,055 | 2,025 | 2,025 | 2,055 | 2,015 | 89,360 |
| October 27, 2025 | 2,070 | 2,055 | 2,055 | 2,070 | 2,040 | 49,100 |
| October 24, 2025 | 2,060 | 2,060 | 2,060 | 2,070 | 2,045 | 28,585 |
| October 23, 2025 | 2,060 | 2,060 | 2,060 | 2,075 | 2,040 | 21,295 |
| October 22, 2025 | 2,080 | 2,060 | 2,060 | 2,080 | 2,030 | 36,600 |
| October 21, 2025 | 2,080 | 2,065 | 2,065 | 2,095 | 2,055 | 41,418 |
| October 20, 2025 | 2,035 | 2,080 | 2,080 | 2,090 | 2,035 | 21,391 |
| October 17, 2025 | 2,090 | 2,090 | 2,090 | 2,165 | 2,065 | 37,887 |
| October 16, 2025 | 2,110 | 2,100 | 2,100 | 2,115 | 2,080 | 53,913 |
| October 15, 2025 | 2,110 | 2,110 | 2,110 | 2,115 | 2,095 | 32,292 |
| October 14, 2025 | 2,100 | 2,100 | 2,100 | 2,130 | 2,075 | 81,798 |
| October 13, 2025 | 2,110 | 2,090 | 2,090 | 2,150 | 2,075 | 42,722 |
| October 10, 2025 | 2,130 | 2,130 | 2,130 | 2,170 | 2,105 | 48,010 |
| October 02, 2025 | 2,150 | 2,140 | 2,140 | 2,160 | 2,125 | 24,049 |
| October 01, 2025 | 2,165 | 2,130 | 2,130 | 2,185 | 2,120 | 37,294 |
| September 30, 2025 | 2,170 | 2,150 | 2,150 | 2,180 | 2,150 | 13,144 |
| September 29, 2025 | 2,150 | 2,170 | 2,170 | 2,175 | 2,125 | 16,527 |
| September 26, 2025 | 2,185 | 2,135 | 2,135 | 2,185 | 2,125 | 53,096 |