6,020.00
-10(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,030 | 6,020 | 6,020 | 6,060 | 5,990 | 208,662 |
| December 23, 2025 | 6,100 | 6,030 | 6,030 | 6,180 | 5,990 | 482,613 |
| December 22, 2025 | 6,020 | 6,070 | 6,070 | 6,100 | 5,910 | 309,570 |
| December 19, 2025 | 5,990 | 6,100 | 6,100 | 6,190 | 5,990 | 470,022 |
| December 18, 2025 | 5,960 | 5,980 | 5,980 | 6,040 | 5,830 | 337,386 |
| December 17, 2025 | 6,050 | 5,960 | 5,960 | 6,130 | 5,900 | 620,152 |
| December 16, 2025 | 6,110 | 6,050 | 6,050 | 6,160 | 6,000 | 556,106 |
| December 15, 2025 | 6,250 | 6,120 | 6,120 | 6,250 | 5,980 | 667,545 |
| December 12, 2025 | 6,150 | 6,250 | 6,250 | 6,270 | 6,080 | 769,194 |
| December 11, 2025 | 5,770 | 6,130 | 6,130 | 6,240 | 5,770 | 1.48M |
| December 10, 2025 | 5,700 | 5,730 | 5,730 | 5,820 | 5,670 | 554,475 |
| December 09, 2025 | 5,550 | 5,690 | 5,690 | 5,710 | 5,540 | 387,007 |
| December 08, 2025 | 5,560 | 5,580 | 5,580 | 5,630 | 5,480 | 528,619 |
| December 05, 2025 | 5,540 | 5,510 | 5,510 | 5,610 | 5,420 | 675,142 |
| December 04, 2025 | 5,670 | 5,540 | 5,540 | 5,700 | 5,490 | 1.11M |
| December 03, 2025 | 6,600 | 5,710 | 5,710 | 6,600 | 5,700 | 3.47M |
| December 02, 2025 | 6,040 | 6,570 | 6,570 | 6,660 | 6,010 | 3.29M |
| December 01, 2025 | 5,740 | 6,030 | 6,030 | 6,070 | 5,740 | 1.89M |
| November 28, 2025 | 5,640 | 5,720 | 5,720 | 5,740 | 5,570 | 418,524 |
| November 27, 2025 | 5,610 | 5,670 | 5,670 | 5,730 | 5,590 | 758,272 |
| November 26, 2025 | 5,550 | 5,610 | 5,610 | 5,650 | 5,480 | 473,375 |
| November 25, 2025 | 5,570 | 5,540 | 5,540 | 5,670 | 5,500 | 437,610 |
| November 24, 2025 | 5,620 | 5,550 | 5,550 | 5,830 | 5,480 | 895,477 |
| November 21, 2025 | 5,600 | 5,620 | 5,620 | 5,690 | 5,470 | 746,221 |
| November 20, 2025 | 5,520 | 5,600 | 5,600 | 5,600 | 5,420 | 742,413 |
| November 19, 2025 | 5,350 | 5,520 | 5,520 | 5,590 | 5,300 | 882,440 |
| November 18, 2025 | 5,410 | 5,340 | 5,340 | 5,500 | 5,330 | 615,018 |
| November 17, 2025 | 5,240 | 5,410 | 5,410 | 5,460 | 5,220 | 910,791 |
| November 14, 2025 | 5,030 | 5,230 | 5,230 | 5,350 | 5,020 | 1.14M |
| November 13, 2025 | 4,985 | 5,030 | 5,030 | 5,100 | 4,965 | 305,361 |
| November 12, 2025 | 4,935 | 4,985 | 4,985 | 4,995 | 4,905 | 152,804 |
| November 11, 2025 | 5,000 | 4,940 | 4,940 | 5,060 | 4,915 | 208,539 |
| November 10, 2025 | 4,825 | 5,000 | 5,000 | 5,030 | 4,820 | 394,216 |
| November 07, 2025 | 4,915 | 4,815 | 4,815 | 4,915 | 4,760 | 332,922 |
| November 06, 2025 | 4,865 | 4,850 | 4,850 | 4,915 | 4,825 | 223,116 |
| November 05, 2025 | 4,855 | 4,865 | 4,865 | 4,915 | 4,740 | 461,218 |
| November 04, 2025 | 4,910 | 4,855 | 4,855 | 4,920 | 4,850 | 407,572 |
| November 03, 2025 | 4,995 | 4,910 | 4,910 | 5,030 | 4,900 | 541,291 |
| October 31, 2025 | 4,995 | 4,995 | 4,995 | 5,040 | 4,965 | 274,497 |
| October 30, 2025 | 5,040 | 4,995 | 4,995 | 5,100 | 4,950 | 483,430 |
| October 29, 2025 | 5,090 | 5,040 | 5,040 | 5,130 | 5,030 | 407,990 |
| October 28, 2025 | 5,130 | 5,130 | 5,130 | 5,190 | 5,100 | 221,504 |
| October 27, 2025 | 5,040 | 5,130 | 5,130 | 5,160 | 5,040 | 265,642 |
| October 24, 2025 | 5,070 | 5,080 | 5,080 | 5,120 | 5,050 | 196,769 |
| October 23, 2025 | 5,110 | 5,100 | 5,100 | 5,190 | 5,050 | 220,129 |
| October 22, 2025 | 5,070 | 5,110 | 5,110 | 5,110 | 5,030 | 192,423 |
| October 21, 2025 | 5,130 | 5,070 | 5,070 | 5,130 | 5,000 | 324,002 |
| October 20, 2025 | 5,000 | 5,130 | 5,130 | 5,200 | 5,000 | 308,929 |
| October 17, 2025 | 5,060 | 5,020 | 5,020 | 5,060 | 4,990 | 309,985 |
| October 16, 2025 | 5,160 | 5,060 | 5,060 | 5,170 | 5,040 | 282,017 |
| October 15, 2025 | 5,300 | 5,160 | 5,160 | 5,300 | 5,120 | 270,312 |
| October 14, 2025 | 5,220 | 5,190 | 5,190 | 5,460 | 5,170 | 719,271 |
| October 13, 2025 | 5,020 | 5,290 | 5,290 | 5,320 | 4,950 | 838,867 |
| October 10, 2025 | 4,995 | 4,950 | 4,950 | 5,040 | 4,945 | 416,798 |
| October 02, 2025 | 4,990 | 4,995 | 4,995 | 5,060 | 4,800 | 370,110 |
| October 01, 2025 | 4,915 | 4,990 | 4,990 | 5,000 | 4,855 | 295,972 |
| September 30, 2025 | 4,915 | 4,900 | 4,900 | 4,935 | 4,800 | 277,059 |
| September 29, 2025 | 4,950 | 4,910 | 4,910 | 5,060 | 4,880 | 260,289 |
| September 26, 2025 | 5,000 | 4,870 | 4,870 | 5,020 | 4,800 | 642,818 |
| September 25, 2025 | 5,030 | 4,995 | 4,995 | 5,040 | 4,935 | 419,956 |