6,340.00
-230(-3.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,570 | 6,340 | 6,340 | 6,600 | 6,310 | 622,678 |
| December 03, 2025 | 6,410 | 6,570 | 6,570 | 6,650 | 6,370 | 744,186 |
| December 02, 2025 | 6,360 | 6,410 | 6,410 | 6,420 | 6,310 | 323,411 |
| December 01, 2025 | 6,480 | 6,330 | 6,330 | 6,720 | 6,280 | 885,134 |
| November 28, 2025 | 6,300 | 6,410 | 6,410 | 6,470 | 6,280 | 832,784 |
| November 27, 2025 | 6,120 | 6,270 | 6,270 | 6,270 | 6,090 | 747,653 |
| November 26, 2025 | 6,020 | 6,120 | 6,120 | 6,150 | 6,020 | 417,060 |
| November 25, 2025 | 6,030 | 6,020 | 6,020 | 6,120 | 5,940 | 376,655 |
| November 24, 2025 | 6,040 | 6,080 | 6,080 | 6,150 | 5,960 | 462,081 |
| November 21, 2025 | 5,960 | 6,030 | 6,030 | 6,080 | 5,900 | 574,905 |
| November 20, 2025 | 5,990 | 6,130 | 6,130 | 6,190 | 5,990 | 650,520 |
| November 19, 2025 | 5,990 | 5,990 | 5,990 | 6,040 | 5,830 | 682,547 |
| November 18, 2025 | 6,090 | 5,990 | 5,990 | 6,270 | 5,950 | 829,114 |
| November 17, 2025 | 6,010 | 6,070 | 6,070 | 6,155 | 5,950 | 531,321 |
| November 14, 2025 | 6,040 | 5,990 | 5,990 | 6,310 | 5,990 | 878,587 |
| November 13, 2025 | 6,210 | 6,190 | 6,190 | 6,240 | 6,070 | 660,316 |
| November 12, 2025 | 6,080 | 6,100 | 6,100 | 6,210 | 6,060 | 738,615 |
| November 11, 2025 | 6,310 | 6,070 | 6,070 | 6,400 | 6,000 | 2.03M |
| November 10, 2025 | 6,690 | 6,320 | 6,320 | 6,780 | 6,300 | 2.41M |
| November 07, 2025 | 6,500 | 6,540 | 6,540 | 7,380 | 6,410 | 8.12M |
| November 06, 2025 | 6,820 | 6,680 | 6,680 | 6,850 | 6,520 | 866,770 |
| November 05, 2025 | 6,930 | 6,720 | 6,720 | 6,940 | 6,550 | 1.2M |
| November 04, 2025 | 6,840 | 7,040 | 7,040 | 7,140 | 6,680 | 2.07M |
| November 03, 2025 | 7,490 | 6,840 | 6,840 | 7,500 | 6,760 | 3.15M |
| October 31, 2025 | 7,130 | 7,110 | 7,110 | 7,480 | 7,030 | 2.06M |
| October 30, 2025 | 7,360 | 7,230 | 7,230 | 7,440 | 7,140 | 1.98M |
| October 29, 2025 | 7,360 | 7,200 | 7,200 | 7,400 | 7,060 | 1.56M |
| October 28, 2025 | 7,010 | 7,280 | 7,280 | 7,460 | 6,940 | 2.98M |
| October 27, 2025 | 6,770 | 7,010 | 7,010 | 7,200 | 6,740 | 3.11M |
| October 24, 2025 | 6,510 | 6,660 | 6,660 | 6,750 | 6,450 | 1.16M |
| October 23, 2025 | 6,610 | 6,510 | 6,510 | 6,710 | 6,490 | 873,859 |
| October 22, 2025 | 6,630 | 6,610 | 6,610 | 6,640 | 6,470 | 457,751 |
| October 21, 2025 | 6,560 | 6,630 | 6,630 | 6,740 | 6,470 | 1.16M |
| October 20, 2025 | 6,550 | 6,560 | 6,560 | 6,660 | 6,470 | 944,564 |
| October 17, 2025 | 6,700 | 6,550 | 6,550 | 6,710 | 6,510 | 954,199 |
| October 16, 2025 | 6,830 | 6,700 | 6,700 | 6,840 | 6,630 | 1.38M |
| October 15, 2025 | 6,920 | 6,820 | 6,820 | 7,080 | 6,780 | 1.39M |
| October 14, 2025 | 7,330 | 6,880 | 6,880 | 7,400 | 6,860 | 2.59M |
| October 13, 2025 | 7,260 | 7,410 | 7,410 | 7,670 | 7,220 | 1.41M |
| October 10, 2025 | 7,470 | 7,390 | 7,390 | 7,540 | 7,310 | 892,814 |
| October 02, 2025 | 7,540 | 7,470 | 7,470 | 7,540 | 7,420 | 1.09M |
| October 01, 2025 | 7,530 | 7,550 | 7,550 | 7,730 | 7,490 | 694,166 |
| September 30, 2025 | 7,750 | 7,500 | 7,500 | 7,750 | 7,460 | 1.59M |
| September 29, 2025 | 7,750 | 7,790 | 7,790 | 7,850 | 7,650 | 1.09M |
| September 26, 2025 | 7,860 | 7,750 | 7,750 | 7,980 | 7,680 | 1.77M |
| September 25, 2025 | 7,970 | 7,860 | 7,860 | 8,040 | 7,770 | 1.49M |
| September 24, 2025 | 8,590 | 7,920 | 7,920 | 8,600 | 7,870 | 4.1M |
| September 23, 2025 | 8,840 | 8,540 | 8,540 | 8,850 | 8,530 | 5.73M |
| September 22, 2025 | 8,730 | 8,860 | 8,860 | 9,000 | 8,690 | 1.7M |
| September 19, 2025 | 8,840 | 8,610 | 8,610 | 8,840 | 8,520 | 1.12M |
| September 18, 2025 | 8,600 | 8,840 | 8,840 | 8,950 | 8,600 | 1.88M |
| September 17, 2025 | 8,450 | 8,510 | 8,510 | 8,650 | 8,440 | 886,237 |
| September 16, 2025 | 8,350 | 8,380 | 8,380 | 8,570 | 8,350 | 736,834 |
| September 15, 2025 | 8,470 | 8,400 | 8,400 | 8,470 | 8,220 | 908,112 |
| September 12, 2025 | 8,530 | 8,460 | 8,460 | 8,660 | 8,390 | 1.12M |
| September 11, 2025 | 8,850 | 8,510 | 8,510 | 8,850 | 8,480 | 1.52M |
| September 10, 2025 | 8,910 | 8,850 | 8,850 | 8,990 | 8,780 | 976,693 |
| September 09, 2025 | 8,960 | 8,820 | 8,820 | 9,200 | 8,800 | 992,500 |
| September 08, 2025 | 9,120 | 8,950 | 8,950 | 9,120 | 8,770 | 1.25M |
| September 05, 2025 | 8,990 | 9,110 | 9,110 | 9,290 | 8,910 | 1.6M |