3,860.00
-60(-1.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,920 | 3,860 | 3,860 | 3,930 | 3,860 | 323,091 |
| December 23, 2025 | 4,055 | 3,920 | 3,920 | 4,055 | 3,920 | 441,131 |
| December 22, 2025 | 3,900 | 4,040 | 4,040 | 4,130 | 3,900 | 1.17M |
| December 19, 2025 | 3,810 | 3,870 | 3,870 | 3,895 | 3,800 | 340,693 |
| December 18, 2025 | 3,840 | 3,805 | 3,805 | 3,870 | 3,790 | 260,553 |
| December 17, 2025 | 3,865 | 3,860 | 3,860 | 3,930 | 3,845 | 248,714 |
| December 16, 2025 | 3,945 | 3,860 | 3,860 | 3,945 | 3,855 | 428,701 |
| December 15, 2025 | 3,975 | 3,945 | 3,945 | 4,025 | 3,920 | 316,143 |
| December 12, 2025 | 3,995 | 4,010 | 4,010 | 4,045 | 3,970 | 503,903 |
| December 11, 2025 | 3,980 | 3,990 | 3,990 | 4,050 | 3,955 | 364,789 |
| December 10, 2025 | 4,000 | 3,975 | 3,975 | 4,025 | 3,935 | 376,597 |
| December 09, 2025 | 4,005 | 3,990 | 3,990 | 4,025 | 3,960 | 254,503 |
| December 08, 2025 | 4,010 | 4,025 | 4,025 | 4,075 | 3,985 | 516,803 |
| December 05, 2025 | 3,955 | 3,980 | 3,980 | 3,990 | 3,920 | 221,289 |
| December 04, 2025 | 4,030 | 3,960 | 3,960 | 4,030 | 3,930 | 351,140 |
| December 03, 2025 | 4,015 | 4,030 | 4,030 | 4,050 | 3,990 | 294,897 |
| December 02, 2025 | 4,000 | 4,005 | 4,005 | 4,035 | 3,970 | 409,422 |
| December 01, 2025 | 4,130 | 4,035 | 4,035 | 4,135 | 4,010 | 461,819 |
| November 28, 2025 | 4,000 | 4,105 | 4,105 | 4,165 | 4,000 | 667,513 |
| November 27, 2025 | 3,980 | 4,000 | 4,000 | 4,060 | 3,970 | 408,383 |
| November 26, 2025 | 3,910 | 3,990 | 3,990 | 3,995 | 3,880 | 552,664 |
| November 25, 2025 | 3,860 | 3,845 | 3,845 | 3,960 | 3,830 | 357,235 |
| November 24, 2025 | 3,915 | 3,855 | 3,855 | 3,960 | 3,810 | 742,709 |
| November 21, 2025 | 3,845 | 3,850 | 3,850 | 3,930 | 3,760 | 573,738 |
| November 20, 2025 | 3,750 | 3,895 | 3,895 | 3,920 | 3,745 | 437,343 |
| November 19, 2025 | 3,715 | 3,735 | 3,735 | 3,795 | 3,675 | 378,039 |
| November 18, 2025 | 3,800 | 3,745 | 3,745 | 3,880 | 3,745 | 527,944 |
| November 17, 2025 | 3,840 | 3,820 | 3,820 | 3,870 | 3,790 | 211,318 |
| November 14, 2025 | 3,870 | 3,840 | 3,840 | 3,965 | 3,815 | 604,258 |
| November 13, 2025 | 3,860 | 3,905 | 3,905 | 3,925 | 3,850 | 310,543 |
| November 12, 2025 | 3,790 | 3,890 | 3,890 | 3,920 | 3,775 | 519,555 |
| November 11, 2025 | 3,820 | 3,800 | 3,800 | 3,865 | 3,770 | 448,187 |
| November 10, 2025 | 3,705 | 3,825 | 3,825 | 3,860 | 3,705 | 432,123 |
| November 07, 2025 | 3,700 | 3,720 | 3,720 | 3,805 | 3,675 | 772,175 |
| November 06, 2025 | 3,870 | 3,770 | 3,770 | 3,935 | 3,770 | 674,783 |
| November 05, 2025 | 3,980 | 3,870 | 3,870 | 4,035 | 3,800 | 1.89M |
| November 04, 2025 | 3,880 | 3,875 | 3,875 | 3,945 | 3,870 | 992,211 |
| November 03, 2025 | 4,020 | 3,895 | 3,895 | 4,095 | 3,860 | 2.22M |
| October 31, 2025 | 4,155 | 4,055 | 4,055 | 4,235 | 4,050 | 1.7M |
| October 30, 2025 | 4,420 | 4,165 | 4,165 | 4,420 | 4,140 | 2.95M |
| October 29, 2025 | 5,010 | 4,420 | 4,420 | 5,010 | 4,400 | 4.38M |
| October 28, 2025 | 4,965 | 5,040 | 5,040 | 5,060 | 4,905 | 1.36M |
| October 27, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 4,855 | 2.08M |
| October 24, 2025 | 4,850 | 4,865 | 4,865 | 4,895 | 4,675 | 1.24M |
| October 23, 2025 | 4,840 | 4,840 | 4,840 | 4,950 | 4,790 | 903,853 |
| October 22, 2025 | 4,835 | 4,840 | 4,840 | 4,865 | 4,745 | 1.28M |
| October 21, 2025 | 4,955 | 4,970 | 4,970 | 5,140 | 4,895 | 2.59M |
| October 20, 2025 | 4,750 | 4,955 | 4,955 | 4,970 | 4,705 | 2.35M |
| October 17, 2025 | 4,725 | 4,570 | 4,570 | 4,740 | 4,555 | 684,900 |
| October 16, 2025 | 4,645 | 4,725 | 4,725 | 4,840 | 4,645 | 1.01M |
| October 15, 2025 | 4,575 | 4,625 | 4,625 | 4,675 | 4,560 | 400,348 |
| October 14, 2025 | 4,590 | 4,580 | 4,580 | 4,690 | 4,520 | 892,381 |
| October 13, 2025 | 4,445 | 4,585 | 4,585 | 4,660 | 4,445 | 499,730 |
| October 10, 2025 | 4,700 | 4,575 | 4,575 | 4,700 | 4,475 | 1.09M |
| October 02, 2025 | 4,580 | 4,800 | 4,800 | 4,865 | 4,580 | 1.29M |
| October 01, 2025 | 4,670 | 4,625 | 4,625 | 4,670 | 4,560 | 835,118 |
| September 30, 2025 | 4,480 | 4,495 | 4,495 | 4,495 | 4,395 | 391,967 |
| September 29, 2025 | 4,430 | 4,490 | 4,490 | 4,575 | 4,430 | 460,171 |
| September 26, 2025 | 4,445 | 4,420 | 4,420 | 4,565 | 4,390 | 737,292 |
| September 25, 2025 | 4,535 | 4,445 | 4,445 | 4,585 | 4,430 | 923,152 |