6,620.00
+70(+1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,510 | 6,550 | 6,550 | 6,570 | 6,430 | 91,742 |
| December 03, 2025 | 6,430 | 6,540 | 6,540 | 6,570 | 6,400 | 189,236 |
| December 02, 2025 | 6,300 | 6,380 | 6,380 | 6,380 | 6,270 | 98,678 |
| December 01, 2025 | 6,200 | 6,300 | 6,300 | 6,330 | 6,200 | 155,316 |
| November 28, 2025 | 6,100 | 6,180 | 6,180 | 6,190 | 6,080 | 133,880 |
| November 27, 2025 | 6,080 | 6,040 | 6,040 | 6,140 | 6,040 | 45,625 |
| November 26, 2025 | 6,060 | 6,070 | 6,070 | 6,110 | 6,020 | 87,429 |
| November 25, 2025 | 6,130 | 6,020 | 6,020 | 6,180 | 6,010 | 78,634 |
| November 24, 2025 | 6,040 | 6,080 | 6,080 | 6,130 | 6,020 | 104,791 |
| November 21, 2025 | 6,010 | 6,040 | 6,040 | 6,080 | 6,000 | 96,712 |
| November 20, 2025 | 6,080 | 6,130 | 6,130 | 6,190 | 6,080 | 95,940 |
| November 19, 2025 | 6,050 | 6,110 | 6,110 | 6,130 | 6,000 | 134,525 |
| November 18, 2025 | 6,170 | 6,090 | 6,090 | 6,210 | 6,060 | 147,491 |
| November 17, 2025 | 6,250 | 6,250 | 6,250 | 6,290 | 6,150 | 84,247 |
| November 14, 2025 | 6,300 | 6,200 | 6,200 | 6,300 | 6,180 | 129,480 |
| November 13, 2025 | 6,300 | 6,330 | 6,330 | 6,410 | 6,150 | 158,349 |
| November 12, 2025 | 6,280 | 6,290 | 6,290 | 6,350 | 6,170 | 154,350 |
| November 11, 2025 | 6,190 | 6,210 | 6,210 | 6,370 | 6,180 | 159,235 |
| November 10, 2025 | 6,210 | 6,230 | 6,230 | 6,270 | 6,130 | 85,548 |
| November 07, 2025 | 6,340 | 6,160 | 6,160 | 6,340 | 6,080 | 167,954 |
| November 06, 2025 | 6,160 | 6,290 | 6,290 | 6,320 | 6,120 | 180,371 |
| November 05, 2025 | 6,280 | 6,150 | 6,150 | 6,290 | 6,000 | 216,293 |
| November 04, 2025 | 6,200 | 6,230 | 6,230 | 6,330 | 6,200 | 138,143 |
| November 03, 2025 | 6,280 | 6,250 | 6,250 | 6,300 | 6,200 | 166,176 |
| October 31, 2025 | 6,400 | 6,270 | 6,270 | 6,400 | 6,260 | 151,194 |
| October 30, 2025 | 6,500 | 6,380 | 6,380 | 6,500 | 6,340 | 214,249 |
| October 29, 2025 | 6,510 | 6,470 | 6,470 | 6,550 | 6,450 | 115,292 |
| October 28, 2025 | 6,590 | 6,470 | 6,470 | 6,590 | 6,440 | 117,611 |
| October 27, 2025 | 6,590 | 6,490 | 6,490 | 6,590 | 6,470 | 140,135 |
| October 24, 2025 | 6,490 | 6,520 | 6,520 | 6,570 | 6,470 | 136,205 |
| October 23, 2025 | 6,440 | 6,410 | 6,410 | 6,500 | 6,380 | 114,462 |
| October 22, 2025 | 6,630 | 6,510 | 6,510 | 6,630 | 6,420 | 90,159 |
| October 21, 2025 | 6,500 | 6,500 | 6,500 | 6,710 | 6,490 | 183,315 |
| October 20, 2025 | 6,510 | 6,480 | 6,480 | 6,600 | 6,420 | 154,686 |
| October 17, 2025 | 6,600 | 6,500 | 6,500 | 6,670 | 6,500 | 164,686 |
| October 16, 2025 | 6,620 | 6,670 | 6,670 | 6,720 | 6,600 | 133,940 |
| October 15, 2025 | 6,510 | 6,600 | 6,600 | 6,650 | 6,500 | 84,695 |
| October 14, 2025 | 6,600 | 6,510 | 6,510 | 6,690 | 6,450 | 203,497 |
| October 13, 2025 | 6,390 | 6,520 | 6,520 | 6,540 | 6,360 | 110,759 |
| October 10, 2025 | 6,530 | 6,570 | 6,570 | 6,670 | 6,520 | 176,422 |
| October 02, 2025 | 6,250 | 6,430 | 6,430 | 6,470 | 6,250 | 176,008 |
| October 01, 2025 | 6,250 | 6,200 | 6,200 | 6,290 | 6,200 | 71,341 |
| September 30, 2025 | 6,250 | 6,260 | 6,260 | 6,310 | 6,200 | 113,134 |
| September 29, 2025 | 6,280 | 6,260 | 6,260 | 6,320 | 6,240 | 54,500 |
| September 26, 2025 | 6,390 | 6,250 | 6,250 | 6,390 | 6,190 | 159,697 |
| September 25, 2025 | 6,460 | 6,400 | 6,400 | 6,490 | 6,350 | 121,977 |
| September 24, 2025 | 6,640 | 6,490 | 6,490 | 6,680 | 6,400 | 259,282 |
| September 23, 2025 | 6,870 | 6,640 | 6,640 | 6,920 | 6,640 | 139,563 |
| September 22, 2025 | 6,720 | 6,730 | 6,730 | 6,870 | 6,700 | 124,305 |
| September 19, 2025 | 6,930 | 6,720 | 6,720 | 7,010 | 6,720 | 243,136 |
| September 18, 2025 | 6,790 | 6,820 | 6,820 | 6,870 | 6,730 | 123,049 |
| September 17, 2025 | 6,770 | 6,760 | 6,760 | 6,790 | 6,720 | 74,423 |
| September 16, 2025 | 6,710 | 6,820 | 6,820 | 6,830 | 6,710 | 119,185 |
| September 15, 2025 | 6,690 | 6,740 | 6,740 | 6,800 | 6,660 | 144,512 |
| September 12, 2025 | 6,660 | 6,710 | 6,710 | 6,750 | 6,660 | 135,315 |
| September 11, 2025 | 6,660 | 6,660 | 6,660 | 6,680 | 6,590 | 155,342 |
| September 10, 2025 | 6,680 | 6,650 | 6,650 | 6,710 | 6,630 | 91,541 |
| September 09, 2025 | 6,690 | 6,670 | 6,670 | 6,700 | 6,640 | 74,785 |
| September 08, 2025 | 6,650 | 6,670 | 6,670 | 6,700 | 6,610 | 59,888 |
| September 05, 2025 | 6,670 | 6,650 | 6,650 | 6,680 | 6,630 | 53,835 |