3,440.00
-50(-1.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,495 | 3,440 | 3,440 | 3,520 | 3,430 | 94,049 |
| December 23, 2025 | 3,525 | 3,490 | 3,490 | 3,560 | 3,480 | 96,878 |
| December 22, 2025 | 3,545 | 3,520 | 3,520 | 3,600 | 3,500 | 126,958 |
| December 19, 2025 | 3,570 | 3,545 | 3,545 | 3,735 | 3,460 | 342,640 |
| December 18, 2025 | 3,480 | 3,565 | 3,565 | 4,200 | 3,390 | 2.01M |
| December 17, 2025 | 3,485 | 3,480 | 3,480 | 3,540 | 3,410 | 60,285 |
| December 16, 2025 | 3,550 | 3,475 | 3,475 | 3,590 | 3,450 | 143,324 |
| December 15, 2025 | 3,665 | 3,555 | 3,555 | 3,665 | 3,555 | 135,678 |
| December 12, 2025 | 3,780 | 3,665 | 3,665 | 3,795 | 3,650 | 110,994 |
| December 11, 2025 | 3,550 | 3,780 | 3,780 | 3,950 | 3,550 | 623,553 |
| December 10, 2025 | 3,550 | 3,580 | 3,580 | 3,695 | 3,500 | 90,638 |
| December 09, 2025 | 3,610 | 3,580 | 3,580 | 3,750 | 3,580 | 75,504 |
| December 08, 2025 | 3,775 | 3,610 | 3,610 | 3,840 | 3,585 | 113,051 |
| December 05, 2025 | 3,795 | 3,775 | 3,775 | 3,830 | 3,740 | 83,730 |
| December 04, 2025 | 3,840 | 3,795 | 3,795 | 3,865 | 3,750 | 66,020 |
| December 03, 2025 | 3,800 | 3,830 | 3,830 | 3,870 | 3,770 | 121,781 |
| December 02, 2025 | 3,795 | 3,800 | 3,800 | 3,820 | 3,665 | 87,664 |
| December 01, 2025 | 3,740 | 3,760 | 3,760 | 3,820 | 3,710 | 89,890 |
| November 28, 2025 | 3,595 | 3,740 | 3,740 | 3,755 | 3,580 | 153,595 |
| November 27, 2025 | 3,655 | 3,540 | 3,540 | 3,660 | 3,515 | 84,101 |
| November 26, 2025 | 3,625 | 3,590 | 3,590 | 3,655 | 3,545 | 98,505 |
| November 25, 2025 | 3,540 | 3,545 | 3,545 | 3,605 | 3,480 | 92,066 |
| November 24, 2025 | 3,745 | 3,530 | 3,530 | 3,760 | 3,520 | 136,369 |
| November 21, 2025 | 3,695 | 3,730 | 3,730 | 3,830 | 3,670 | 134,469 |
| November 20, 2025 | 3,660 | 3,790 | 3,790 | 3,805 | 3,660 | 157,420 |
| November 19, 2025 | 3,660 | 3,655 | 3,655 | 3,800 | 3,535 | 187,622 |
| November 18, 2025 | 3,735 | 3,665 | 3,665 | 3,755 | 3,600 | 236,388 |
| November 17, 2025 | 3,890 | 3,780 | 3,780 | 3,890 | 3,670 | 137,969 |
| November 14, 2025 | 3,635 | 3,820 | 3,820 | 3,900 | 3,610 | 478,550 |
| November 13, 2025 | 3,530 | 3,725 | 3,725 | 3,810 | 3,450 | 680,223 |
| November 12, 2025 | 3,395 | 3,535 | 3,535 | 3,700 | 3,360 | 843,613 |
| November 11, 2025 | 3,310 | 3,395 | 3,395 | 3,705 | 3,290 | 952,453 |
| November 10, 2025 | 3,285 | 3,305 | 3,305 | 3,380 | 3,275 | 73,928 |
| November 07, 2025 | 3,270 | 3,285 | 3,285 | 3,320 | 3,165 | 133,724 |
| November 06, 2025 | 3,395 | 3,330 | 3,330 | 3,395 | 3,255 | 92,886 |
| November 05, 2025 | 3,215 | 3,320 | 3,320 | 3,335 | 3,135 | 263,600 |
| November 04, 2025 | 3,280 | 3,245 | 3,245 | 3,375 | 3,210 | 350,067 |
| November 03, 2025 | 3,310 | 3,280 | 3,280 | 3,360 | 3,270 | 175,492 |
| October 31, 2025 | 3,375 | 3,320 | 3,320 | 3,650 | 3,320 | 445,705 |
| October 30, 2025 | 3,470 | 3,375 | 3,375 | 3,490 | 3,350 | 320,309 |
| October 29, 2025 | 3,615 | 3,480 | 3,480 | 3,660 | 3,465 | 401,852 |
| October 28, 2025 | 3,745 | 3,620 | 3,620 | 3,790 | 3,615 | 430,633 |
| October 27, 2025 | 3,455 | 3,750 | 3,750 | 4,115 | 3,455 | 4.98M |
| October 24, 2025 | 3,530 | 3,450 | 3,450 | 3,530 | 3,415 | 230,862 |
| October 23, 2025 | 3,620 | 3,515 | 3,515 | 3,635 | 3,510 | 168,610 |
| October 22, 2025 | 3,620 | 3,620 | 3,620 | 3,675 | 3,580 | 120,195 |
| October 21, 2025 | 3,680 | 3,635 | 3,635 | 3,770 | 3,620 | 132,603 |
| October 20, 2025 | 3,740 | 3,680 | 3,680 | 3,770 | 3,680 | 88,330 |
| October 17, 2025 | 3,805 | 3,700 | 3,700 | 3,815 | 3,700 | 119,644 |
| October 16, 2025 | 3,795 | 3,805 | 3,805 | 3,830 | 3,755 | 96,160 |
| October 15, 2025 | 3,745 | 3,795 | 3,795 | 3,840 | 3,730 | 95,604 |
| October 14, 2025 | 3,770 | 3,745 | 3,745 | 3,860 | 3,700 | 116,948 |
| October 13, 2025 | 3,710 | 3,785 | 3,785 | 3,825 | 3,700 | 71,210 |
| October 10, 2025 | 3,760 | 3,805 | 3,805 | 3,820 | 3,740 | 111,293 |
| October 02, 2025 | 3,700 | 3,760 | 3,760 | 3,810 | 3,700 | 72,864 |
| October 01, 2025 | 3,720 | 3,695 | 3,695 | 3,785 | 3,695 | 78,264 |
| September 30, 2025 | 3,765 | 3,740 | 3,740 | 3,825 | 3,725 | 95,189 |
| September 29, 2025 | 3,775 | 3,790 | 3,790 | 3,830 | 3,750 | 85,716 |
| September 26, 2025 | 3,890 | 3,775 | 3,775 | 3,920 | 3,775 | 200,434 |
| September 25, 2025 | 3,910 | 3,890 | 3,890 | 3,985 | 3,875 | 155,555 |