6,070.00
+40(+0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 6,070 | 6,070 | 6,070 | 6,140 | 5,990 | 371,432 |
| December 11, 2025 | 6,150 | 6,030 | 6,030 | 6,150 | 5,960 | 629,491 |
| December 10, 2025 | 6,060 | 6,090 | 6,090 | 6,160 | 5,950 | 375,775 |
| December 09, 2025 | 6,180 | 6,060 | 6,060 | 6,190 | 6,000 | 470,695 |
| December 08, 2025 | 6,200 | 6,190 | 6,190 | 6,220 | 6,090 | 685,693 |
| December 05, 2025 | 6,270 | 6,240 | 6,240 | 6,300 | 6,100 | 913,960 |
| December 04, 2025 | 6,250 | 6,340 | 6,340 | 6,410 | 6,220 | 1.29M |
| December 03, 2025 | 5,910 | 6,300 | 6,300 | 6,350 | 5,880 | 1.62M |
| December 02, 2025 | 5,750 | 5,920 | 5,920 | 5,980 | 5,720 | 1.05M |
| December 01, 2025 | 5,900 | 5,670 | 5,670 | 5,920 | 5,620 | 447,943 |
| November 28, 2025 | 5,840 | 5,860 | 5,860 | 5,950 | 5,770 | 594,855 |
| November 27, 2025 | 5,510 | 5,830 | 5,830 | 5,930 | 5,500 | 982,483 |
| November 26, 2025 | 5,450 | 5,520 | 5,520 | 5,530 | 5,360 | 531,075 |
| November 25, 2025 | 5,350 | 5,350 | 5,350 | 5,480 | 5,330 | 482,684 |
| November 24, 2025 | 5,350 | 5,300 | 5,300 | 5,420 | 5,280 | 402,685 |
| November 21, 2025 | 5,170 | 5,270 | 5,260 | 5,290 | 5,090 | 473,728 |
| November 20, 2025 | 5,180 | 5,220 | 5,220 | 5,280 | 5,160 | 431,585 |
| November 19, 2025 | 5,250 | 5,170 | 5,170 | 5,270 | 5,110 | 493,283 |
| November 18, 2025 | 5,250 | 5,160 | 5,160 | 5,300 | 5,130 | 735,747 |
| November 17, 2025 | 5,550 | 5,310 | 5,310 | 5,550 | 5,260 | 833,953 |
| November 14, 2025 | 5,380 | 5,530 | 5,530 | 5,660 | 5,330 | 1.01M |
| November 13, 2025 | 5,490 | 5,430 | 5,430 | 5,550 | 5,390 | 763,327 |
| November 12, 2025 | 5,530 | 5,510 | 5,510 | 5,620 | 5,430 | 996,759 |
| November 11, 2025 | 5,300 | 5,510 | 5,510 | 5,560 | 5,270 | 1.66M |
| November 10, 2025 | 5,020 | 5,400 | 5,400 | 5,500 | 4,985 | 5.03M |
| November 07, 2025 | 4,945 | 5,010 | 5,010 | 5,100 | 4,880 | 2.7M |
| November 06, 2025 | 4,770 | 4,975 | 4,975 | 5,030 | 4,725 | 2.27M |
| November 05, 2025 | 4,640 | 4,735 | 4,735 | 4,745 | 4,510 | 908,162 |
| November 04, 2025 | 4,600 | 4,575 | 4,575 | 4,605 | 4,530 | 398,587 |
| November 03, 2025 | 4,690 | 4,640 | 4,640 | 4,715 | 4,580 | 493,770 |
| October 31, 2025 | 4,700 | 4,720 | 4,720 | 4,775 | 4,665 | 511,536 |
| October 30, 2025 | 4,800 | 4,675 | 4,675 | 4,920 | 4,675 | 905,846 |
| October 29, 2025 | 4,800 | 4,775 | 4,775 | 4,825 | 4,690 | 497,368 |
| October 28, 2025 | 4,740 | 4,770 | 4,770 | 4,780 | 4,725 | 354,763 |
| October 27, 2025 | 4,750 | 4,780 | 4,780 | 4,785 | 4,690 | 516,583 |
| October 24, 2025 | 4,775 | 4,785 | 4,785 | 4,800 | 4,735 | 394,031 |
| October 23, 2025 | 4,785 | 4,760 | 4,760 | 4,825 | 4,740 | 482,223 |
| October 22, 2025 | 4,805 | 4,845 | 4,845 | 4,850 | 4,765 | 495,857 |
| October 21, 2025 | 4,715 | 4,805 | 4,805 | 4,895 | 4,710 | 887,460 |
| October 20, 2025 | 4,665 | 4,720 | 4,720 | 4,725 | 4,590 | 629,410 |
| October 17, 2025 | 4,555 | 4,640 | 4,640 | 4,665 | 4,535 | 574,663 |
| October 16, 2025 | 4,475 | 4,600 | 4,600 | 4,635 | 4,470 | 538,052 |
| October 15, 2025 | 4,415 | 4,440 | 4,440 | 4,470 | 4,415 | 240,834 |
| October 14, 2025 | 4,405 | 4,410 | 4,410 | 4,460 | 4,400 | 388,700 |
| October 13, 2025 | 4,500 | 4,415 | 4,415 | 4,500 | 4,400 | 657,992 |
| October 10, 2025 | 4,655 | 4,555 | 4,555 | 4,655 | 4,455 | 982,055 |
| October 02, 2025 | 4,670 | 4,710 | 4,710 | 4,715 | 4,605 | 675,040 |
| October 01, 2025 | 4,735 | 4,670 | 4,670 | 4,755 | 4,665 | 260,722 |
| September 30, 2025 | 4,735 | 4,725 | 4,725 | 4,780 | 4,725 | 187,379 |
| September 29, 2025 | 4,795 | 4,760 | 4,760 | 4,800 | 4,725 | 256,560 |
| September 26, 2025 | 4,780 | 4,750 | 4,750 | 4,790 | 4,690 | 606,912 |
| September 25, 2025 | 4,850 | 4,825 | 4,825 | 4,850 | 4,790 | 284,234 |
| September 24, 2025 | 4,865 | 4,840 | 4,840 | 4,865 | 4,780 | 335,494 |
| September 23, 2025 | 4,890 | 4,815 | 4,815 | 4,900 | 4,795 | 553,015 |
| September 22, 2025 | 4,925 | 4,910 | 4,910 | 4,935 | 4,890 | 371,828 |
| September 19, 2025 | 4,925 | 4,950 | 4,950 | 4,960 | 4,865 | 628,447 |
| September 18, 2025 | 4,900 | 4,915 | 4,915 | 4,935 | 4,890 | 369,456 |
| September 17, 2025 | 4,905 | 4,920 | 4,920 | 4,930 | 4,890 | 361,203 |
| September 16, 2025 | 4,990 | 4,920 | 4,920 | 5,000 | 4,890 | 612,567 |
| September 15, 2025 | 4,960 | 4,990 | 4,990 | 4,990 | 4,930 | 429,116 |