6,320.00
+70(+1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,230 | 6,250 | 6,250 | 6,260 | 6,190 | 17,430 |
| December 03, 2025 | 6,210 | 6,220 | 6,220 | 6,240 | 6,150 | 18,673 |
| December 02, 2025 | 6,140 | 6,200 | 6,200 | 6,220 | 6,120 | 20,689 |
| December 01, 2025 | 6,180 | 6,140 | 6,140 | 6,240 | 6,140 | 25,538 |
| November 28, 2025 | 6,130 | 6,170 | 6,170 | 6,250 | 6,130 | 38,779 |
| November 27, 2025 | 6,130 | 6,130 | 6,130 | 6,170 | 6,070 | 29,881 |
| November 26, 2025 | 6,130 | 6,130 | 6,130 | 6,200 | 5,980 | 310,961 |
| November 25, 2025 | 6,300 | 6,130 | 6,130 | 6,300 | 6,080 | 150,873 |
| November 24, 2025 | 6,450 | 6,220 | 6,220 | 6,460 | 6,220 | 35,656 |
| November 21, 2025 | 6,520 | 6,440 | 6,440 | 6,520 | 6,350 | 27,070 |
| November 20, 2025 | 6,380 | 6,520 | 6,520 | 6,540 | 6,380 | 17,682 |
| November 19, 2025 | 6,540 | 6,360 | 6,360 | 6,540 | 6,350 | 33,461 |
| November 18, 2025 | 6,640 | 6,410 | 6,410 | 6,640 | 6,410 | 21,776 |
| November 17, 2025 | 6,760 | 6,650 | 6,650 | 6,760 | 6,500 | 11,974 |
| November 14, 2025 | 6,630 | 6,700 | 6,700 | 6,800 | 6,620 | 24,590 |
| November 13, 2025 | 6,730 | 6,700 | 6,700 | 6,800 | 6,700 | 42,043 |
| November 12, 2025 | 6,520 | 6,730 | 6,730 | 6,740 | 6,430 | 36,385 |
| November 11, 2025 | 6,520 | 6,400 | 6,400 | 6,690 | 6,390 | 34,282 |
| November 10, 2025 | 6,430 | 6,520 | 6,520 | 6,660 | 6,410 | 39,900 |
| November 07, 2025 | 6,570 | 6,380 | 6,380 | 6,610 | 6,370 | 42,526 |
| November 06, 2025 | 6,700 | 6,570 | 6,570 | 6,740 | 6,550 | 17,390 |
| November 05, 2025 | 6,550 | 6,560 | 6,560 | 6,660 | 6,420 | 30,363 |
| November 04, 2025 | 6,560 | 6,550 | 6,550 | 6,600 | 6,430 | 44,197 |
| November 03, 2025 | 6,610 | 6,560 | 6,560 | 6,640 | 6,550 | 52,365 |
| October 31, 2025 | 6,680 | 6,610 | 6,610 | 6,700 | 6,600 | 32,135 |
| October 30, 2025 | 6,780 | 6,680 | 6,680 | 6,780 | 6,630 | 68,382 |
| October 29, 2025 | 6,860 | 6,780 | 6,780 | 6,870 | 6,755 | 28,009 |
| October 28, 2025 | 6,930 | 6,860 | 6,860 | 6,980 | 6,840 | 28,999 |
| October 27, 2025 | 6,800 | 6,930 | 6,930 | 6,970 | 6,720 | 51,151 |
| October 24, 2025 | 6,900 | 6,790 | 6,790 | 6,900 | 6,770 | 16,099 |
| October 23, 2025 | 6,850 | 6,820 | 6,820 | 6,910 | 6,800 | 43,777 |
| October 22, 2025 | 6,940 | 6,890 | 6,890 | 6,940 | 6,800 | 34,236 |
| October 21, 2025 | 6,950 | 6,880 | 6,880 | 7,010 | 6,830 | 40,376 |
| October 20, 2025 | 6,910 | 6,950 | 6,950 | 6,950 | 6,800 | 27,552 |
| October 17, 2025 | 7,020 | 6,890 | 6,890 | 7,020 | 6,890 | 43,066 |
| October 16, 2025 | 6,980 | 7,000 | 7,000 | 7,030 | 6,930 | 49,420 |
| October 15, 2025 | 7,040 | 7,010 | 7,010 | 7,040 | 6,920 | 19,273 |
| October 14, 2025 | 7,010 | 6,920 | 6,920 | 7,030 | 6,870 | 48,690 |
| October 13, 2025 | 7,000 | 6,970 | 6,970 | 7,010 | 6,880 | 24,316 |
| October 10, 2025 | 7,050 | 6,990 | 6,990 | 7,050 | 6,940 | 67,978 |
| October 02, 2025 | 7,170 | 7,040 | 7,040 | 7,170 | 7,000 | 22,975 |
| October 01, 2025 | 7,100 | 7,060 | 7,060 | 7,140 | 7,050 | 18,180 |
| September 30, 2025 | 7,100 | 7,070 | 7,070 | 7,120 | 7,060 | 15,057 |
| September 29, 2025 | 7,140 | 7,100 | 7,100 | 7,210 | 7,090 | 52,551 |
| September 26, 2025 | 7,170 | 7,140 | 7,140 | 7,170 | 7,100 | 34,044 |
| September 25, 2025 | 7,160 | 7,170 | 7,170 | 7,190 | 7,130 | 10,701 |
| September 24, 2025 | 7,210 | 7,140 | 7,140 | 7,240 | 7,130 | 37,195 |
| September 23, 2025 | 7,300 | 7,240 | 7,240 | 7,300 | 7,220 | 20,758 |
| September 22, 2025 | 7,220 | 7,280 | 7,280 | 7,300 | 7,210 | 11,900 |
| September 19, 2025 | 7,280 | 7,220 | 7,220 | 7,340 | 7,210 | 27,353 |
| September 18, 2025 | 7,340 | 7,290 | 7,290 | 7,340 | 7,230 | 29,371 |
| September 17, 2025 | 7,250 | 7,240 | 7,240 | 7,290 | 7,180 | 36,440 |
| September 16, 2025 | 7,230 | 7,190 | 7,190 | 7,250 | 7,170 | 40,200 |
| September 15, 2025 | 7,300 | 7,250 | 7,250 | 7,320 | 7,180 | 24,087 |
| September 12, 2025 | 7,310 | 7,260 | 7,260 | 7,380 | 7,240 | 23,582 |
| September 11, 2025 | 7,350 | 7,300 | 7,300 | 7,470 | 7,300 | 15,972 |
| September 10, 2025 | 7,350 | 7,340 | 7,340 | 7,480 | 7,250 | 20,945 |
| September 09, 2025 | 7,260 | 7,240 | 7,240 | 7,310 | 7,200 | 10,416 |
| September 08, 2025 | 7,250 | 7,260 | 7,260 | 7,300 | 7,160 | 17,451 |
| September 05, 2025 | 7,250 | 7,210 | 7,210 | 7,320 | 7,170 | 12,163 |