4,725.00
-5(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,730 | 4,725 | 4,725 | 4,740 | 4,690 | 87,539 |
| December 23, 2025 | 4,790 | 4,730 | 4,730 | 4,790 | 4,660 | 183,501 |
| December 22, 2025 | 4,790 | 4,750 | 4,750 | 4,835 | 4,670 | 194,639 |
| December 19, 2025 | 4,705 | 4,775 | 4,775 | 4,775 | 4,680 | 88,715 |
| December 18, 2025 | 4,705 | 4,700 | 4,700 | 4,705 | 4,600 | 222,025 |
| December 17, 2025 | 4,690 | 4,705 | 4,705 | 4,705 | 4,585 | 191,940 |
| December 16, 2025 | 4,750 | 4,650 | 4,650 | 4,750 | 4,650 | 99,346 |
| December 15, 2025 | 4,815 | 4,750 | 4,750 | 4,815 | 4,720 | 108,551 |
| December 12, 2025 | 4,880 | 4,825 | 4,825 | 4,880 | 4,760 | 285,932 |
| December 11, 2025 | 4,900 | 4,875 | 4,875 | 4,930 | 4,730 | 324,179 |
| December 10, 2025 | 4,880 | 4,900 | 4,900 | 4,900 | 4,865 | 20,253 |
| December 09, 2025 | 4,920 | 4,880 | 4,880 | 4,920 | 4,840 | 57,410 |
| December 08, 2025 | 4,930 | 4,930 | 4,930 | 4,940 | 4,880 | 54,969 |
| December 05, 2025 | 4,895 | 4,935 | 4,935 | 4,935 | 4,855 | 96,307 |
| December 04, 2025 | 4,835 | 4,880 | 4,880 | 4,880 | 4,835 | 52,868 |
| December 03, 2025 | 4,860 | 4,840 | 4,840 | 4,880 | 4,810 | 41,744 |
| December 02, 2025 | 4,850 | 4,860 | 4,860 | 4,860 | 4,825 | 18,315 |
| December 01, 2025 | 4,855 | 4,860 | 4,860 | 4,880 | 4,835 | 15,676 |
| November 28, 2025 | 4,880 | 4,855 | 4,855 | 4,880 | 4,830 | 16,547 |
| November 27, 2025 | 4,870 | 4,880 | 4,880 | 4,880 | 4,820 | 52,033 |
| November 26, 2025 | 4,855 | 4,880 | 4,880 | 4,900 | 4,845 | 48,881 |
| November 25, 2025 | 4,780 | 4,855 | 4,855 | 4,855 | 4,760 | 97,758 |
| November 24, 2025 | 4,765 | 4,780 | 4,780 | 4,785 | 4,720 | 48,532 |
| November 21, 2025 | 4,760 | 4,765 | 4,765 | 4,765 | 4,710 | 39,781 |
| November 20, 2025 | 4,740 | 4,765 | 4,765 | 4,765 | 4,695 | 34,810 |
| November 19, 2025 | 4,700 | 4,740 | 4,740 | 4,750 | 4,695 | 17,971 |
| November 18, 2025 | 4,750 | 4,740 | 4,740 | 4,780 | 4,700 | 42,210 |
| November 17, 2025 | 4,725 | 4,730 | 4,730 | 4,770 | 4,700 | 27,539 |
| November 14, 2025 | 4,730 | 4,730 | 4,730 | 4,735 | 4,680 | 45,339 |
| November 13, 2025 | 4,775 | 4,735 | 4,735 | 4,775 | 4,690 | 37,455 |
| November 12, 2025 | 4,785 | 4,775 | 4,775 | 4,810 | 4,725 | 55,875 |
| November 11, 2025 | 4,720 | 4,750 | 4,750 | 4,750 | 4,675 | 70,297 |
| November 10, 2025 | 4,770 | 4,720 | 4,720 | 4,770 | 4,690 | 38,823 |
| November 07, 2025 | 4,655 | 4,770 | 4,770 | 4,780 | 4,655 | 50,400 |
| November 06, 2025 | 4,720 | 4,700 | 4,700 | 4,735 | 4,655 | 28,625 |
| November 05, 2025 | 4,675 | 4,670 | 4,670 | 4,720 | 4,635 | 45,013 |
| November 04, 2025 | 4,720 | 4,695 | 4,695 | 4,720 | 4,650 | 73,847 |
| November 03, 2025 | 4,725 | 4,700 | 4,700 | 4,725 | 4,675 | 52,213 |
| October 31, 2025 | 4,715 | 4,725 | 4,725 | 4,725 | 4,695 | 39,439 |
| October 30, 2025 | 4,750 | 4,715 | 4,715 | 4,755 | 4,500 | 75,492 |
| October 29, 2025 | 4,775 | 4,750 | 4,750 | 4,775 | 4,705 | 34,566 |
| October 28, 2025 | 4,760 | 4,750 | 4,750 | 4,760 | 4,715 | 48,579 |
| October 27, 2025 | 4,750 | 4,760 | 4,760 | 4,780 | 4,745 | 51,737 |
| October 24, 2025 | 4,760 | 4,755 | 4,755 | 4,780 | 4,710 | 50,656 |
| October 23, 2025 | 4,760 | 4,755 | 4,755 | 4,760 | 4,685 | 43,088 |
| October 22, 2025 | 4,725 | 4,760 | 4,760 | 4,760 | 4,685 | 41,398 |
| October 21, 2025 | 4,705 | 4,730 | 4,730 | 4,730 | 4,690 | 73,577 |
| October 20, 2025 | 4,705 | 4,710 | 4,710 | 4,710 | 4,670 | 46,518 |
| October 17, 2025 | 4,730 | 4,705 | 4,705 | 4,730 | 4,665 | 44,410 |
| October 16, 2025 | 4,735 | 4,715 | 4,715 | 4,735 | 4,685 | 46,876 |
| October 15, 2025 | 4,735 | 4,730 | 4,730 | 4,735 | 4,705 | 44,526 |
| October 14, 2025 | 4,685 | 4,735 | 4,735 | 4,735 | 4,675 | 39,503 |
| October 13, 2025 | 4,700 | 4,685 | 4,685 | 4,700 | 4,645 | 40,418 |
| October 10, 2025 | 4,685 | 4,710 | 4,710 | 4,745 | 4,655 | 50,048 |
| October 02, 2025 | 4,690 | 4,685 | 4,685 | 4,690 | 4,650 | 43,989 |
| October 01, 2025 | 4,655 | 4,665 | 4,665 | 4,690 | 4,645 | 29,746 |
| September 30, 2025 | 4,665 | 4,655 | 4,655 | 4,670 | 4,645 | 34,765 |
| September 29, 2025 | 4,690 | 4,670 | 4,670 | 4,690 | 4,645 | 54,901 |
| September 26, 2025 | 4,700 | 4,695 | 4,695 | 4,700 | 4,625 | 42,053 |
| September 25, 2025 | 4,695 | 4,695 | 4,695 | 4,715 | 4,625 | 48,444 |