3,860.00
-15(-0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,900 | 3,860 | 3,860 | 3,935 | 3,835 | 23,139 |
| December 23, 2025 | 3,985 | 3,875 | 3,875 | 3,985 | 3,855 | 31,616 |
| December 22, 2025 | 3,915 | 3,930 | 3,930 | 4,020 | 3,810 | 19,598 |
| December 19, 2025 | 3,905 | 3,915 | 3,915 | 3,945 | 3,840 | 22,532 |
| December 18, 2025 | 3,935 | 3,925 | 3,925 | 3,935 | 3,845 | 23,582 |
| December 17, 2025 | 3,905 | 3,935 | 3,935 | 3,950 | 3,885 | 33,378 |
| December 16, 2025 | 4,000 | 3,935 | 3,935 | 4,005 | 3,905 | 24,591 |
| December 15, 2025 | 3,970 | 4,020 | 4,020 | 4,065 | 3,910 | 31,941 |
| December 12, 2025 | 4,110 | 4,020 | 4,020 | 4,110 | 4,005 | 16,752 |
| December 11, 2025 | 3,990 | 4,110 | 4,110 | 4,300 | 3,990 | 38,901 |
| December 10, 2025 | 3,920 | 3,995 | 3,995 | 4,020 | 3,920 | 26,976 |
| December 09, 2025 | 3,995 | 4,015 | 4,015 | 4,070 | 3,970 | 15,417 |
| December 08, 2025 | 4,065 | 3,995 | 3,995 | 4,065 | 3,965 | 23,083 |
| December 05, 2025 | 3,995 | 4,065 | 4,065 | 4,065 | 3,905 | 37,914 |
| December 04, 2025 | 4,140 | 3,995 | 3,995 | 4,140 | 3,950 | 31,457 |
| December 03, 2025 | 4,090 | 4,140 | 4,140 | 4,170 | 4,045 | 30,288 |
| December 02, 2025 | 4,035 | 4,000 | 4,000 | 4,170 | 3,890 | 54,206 |
| December 01, 2025 | 3,960 | 4,040 | 4,040 | 4,120 | 3,960 | 23,256 |
| November 28, 2025 | 3,910 | 3,960 | 3,960 | 4,015 | 3,850 | 12,449 |
| November 27, 2025 | 3,930 | 3,910 | 3,910 | 4,020 | 3,880 | 18,889 |
| November 26, 2025 | 3,850 | 3,965 | 3,965 | 3,995 | 3,760 | 35,813 |
| November 25, 2025 | 3,855 | 3,780 | 3,780 | 3,945 | 3,765 | 28,223 |
| November 24, 2025 | 3,900 | 3,850 | 3,850 | 3,910 | 3,755 | 34,130 |
| November 21, 2025 | 3,975 | 3,875 | 3,875 | 4,020 | 3,850 | 50,729 |
| November 20, 2025 | 3,965 | 4,045 | 4,045 | 4,075 | 3,950 | 22,055 |
| November 19, 2025 | 3,960 | 3,960 | 3,960 | 4,040 | 3,840 | 35,306 |
| November 18, 2025 | 4,130 | 3,975 | 3,975 | 4,130 | 3,930 | 98,332 |
| November 17, 2025 | 4,335 | 4,130 | 4,130 | 4,375 | 4,060 | 99,253 |
| November 14, 2025 | 4,580 | 4,325 | 4,325 | 4,590 | 4,300 | 68,422 |
| November 13, 2025 | 4,660 | 4,645 | 4,645 | 4,780 | 4,530 | 22,200 |
| November 12, 2025 | 4,605 | 4,650 | 4,650 | 4,685 | 4,560 | 17,538 |
| November 11, 2025 | 4,650 | 4,605 | 4,605 | 4,855 | 4,600 | 59,011 |
| November 10, 2025 | 4,600 | 4,650 | 4,650 | 4,690 | 4,505 | 44,776 |
| November 07, 2025 | 4,750 | 4,600 | 4,600 | 4,750 | 4,500 | 53,203 |
| November 06, 2025 | 4,740 | 4,785 | 4,785 | 4,940 | 4,605 | 72,058 |
| November 05, 2025 | 4,740 | 4,520 | 4,520 | 4,740 | 4,490 | 91,943 |
| November 04, 2025 | 4,880 | 4,740 | 4,740 | 4,955 | 4,650 | 62,098 |
| November 03, 2025 | 4,750 | 4,880 | 4,880 | 5,000 | 4,510 | 153,709 |
| October 31, 2025 | 4,660 | 4,645 | 4,645 | 4,665 | 4,550 | 48,546 |
| October 30, 2025 | 5,000 | 4,660 | 4,660 | 5,000 | 4,625 | 73,055 |
| October 29, 2025 | 4,775 | 4,875 | 4,875 | 5,000 | 4,685 | 103,073 |
| October 28, 2025 | 4,675 | 4,775 | 4,775 | 4,785 | 4,605 | 66,399 |
| October 27, 2025 | 4,640 | 4,675 | 4,675 | 4,740 | 4,500 | 83,591 |
| October 24, 2025 | 4,240 | 4,570 | 4,570 | 4,665 | 4,240 | 159,731 |
| October 23, 2025 | 4,360 | 4,220 | 4,220 | 4,360 | 4,085 | 31,377 |
| October 22, 2025 | 4,115 | 4,240 | 4,240 | 4,245 | 4,010 | 27,163 |
| October 21, 2025 | 4,250 | 4,115 | 4,115 | 4,295 | 4,100 | 34,947 |
| October 20, 2025 | 4,130 | 4,250 | 4,250 | 4,290 | 4,130 | 19,271 |
| October 17, 2025 | 4,320 | 4,130 | 4,130 | 4,355 | 4,090 | 79,337 |
| October 16, 2025 | 4,440 | 4,355 | 4,355 | 4,445 | 4,350 | 26,097 |
| October 15, 2025 | 4,285 | 4,440 | 4,440 | 4,450 | 4,285 | 28,646 |
| October 14, 2025 | 4,400 | 4,335 | 4,335 | 4,520 | 4,280 | 46,827 |
| October 13, 2025 | 4,405 | 4,360 | 4,360 | 4,490 | 4,285 | 43,635 |
| October 10, 2025 | 4,480 | 4,405 | 4,405 | 4,580 | 4,350 | 69,056 |
| October 02, 2025 | 4,500 | 4,485 | 4,485 | 4,575 | 4,455 | 49,069 |
| October 01, 2025 | 4,230 | 4,435 | 4,435 | 4,490 | 4,210 | 38,042 |
| September 30, 2025 | 4,335 | 4,220 | 4,220 | 4,420 | 4,220 | 22,403 |
| September 29, 2025 | 4,285 | 4,320 | 4,320 | 4,415 | 4,210 | 32,686 |
| September 26, 2025 | 4,505 | 4,280 | 4,280 | 4,505 | 4,240 | 66,641 |
| September 25, 2025 | 4,535 | 4,520 | 4,520 | 4,710 | 4,390 | 42,497 |
