2,865.00
+35(+1.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,835 | 2,865 | 2,865 | 2,890 | 2,810 | 84,998 |
| December 23, 2025 | 3,120 | 2,830 | 2,830 | 3,120 | 2,830 | 303,670 |
| December 22, 2025 | 3,045 | 3,070 | 3,070 | 3,140 | 3,000 | 190,090 |
| December 19, 2025 | 3,005 | 3,030 | 3,030 | 3,040 | 2,945 | 95,856 |
| December 18, 2025 | 3,015 | 2,990 | 2,990 | 3,030 | 2,935 | 69,580 |
| December 17, 2025 | 3,030 | 3,020 | 3,020 | 3,070 | 3,000 | 60,462 |
| December 16, 2025 | 3,080 | 3,005 | 3,005 | 3,080 | 3,000 | 89,901 |
| December 15, 2025 | 3,080 | 3,080 | 3,080 | 3,095 | 3,025 | 68,489 |
| December 12, 2025 | 3,075 | 3,080 | 3,080 | 3,100 | 3,020 | 121,166 |
| December 11, 2025 | 3,255 | 3,035 | 3,035 | 3,310 | 3,030 | 781,326 |
| December 10, 2025 | 3,190 | 3,255 | 3,255 | 3,350 | 3,125 | 208,465 |
| December 09, 2025 | 3,315 | 3,160 | 3,160 | 3,315 | 3,140 | 237,011 |
| December 08, 2025 | 3,400 | 3,295 | 3,295 | 3,400 | 3,210 | 214,258 |
| December 05, 2025 | 3,415 | 3,380 | 3,380 | 3,450 | 3,290 | 181,997 |
| December 04, 2025 | 3,525 | 3,425 | 3,425 | 3,555 | 3,375 | 208,693 |
| December 03, 2025 | 3,370 | 3,525 | 3,525 | 3,610 | 3,250 | 338,075 |
| December 02, 2025 | 3,380 | 3,340 | 3,340 | 3,460 | 3,250 | 158,667 |
| December 01, 2025 | 3,445 | 3,380 | 3,380 | 3,550 | 3,315 | 171,132 |
| November 28, 2025 | 3,305 | 3,405 | 3,405 | 3,500 | 3,265 | 187,778 |
| November 27, 2025 | 3,255 | 3,315 | 3,315 | 3,450 | 3,255 | 228,141 |
| November 26, 2025 | 3,265 | 3,255 | 3,255 | 3,280 | 3,190 | 133,524 |
| November 25, 2025 | 3,325 | 3,265 | 3,265 | 3,450 | 3,125 | 161,286 |
| November 24, 2025 | 3,410 | 3,250 | 3,250 | 3,470 | 3,235 | 202,004 |
| November 21, 2025 | 3,490 | 3,405 | 3,405 | 3,510 | 3,380 | 210,808 |
| November 20, 2025 | 3,590 | 3,580 | 3,580 | 3,750 | 3,480 | 180,425 |
| November 19, 2025 | 3,550 | 3,535 | 3,535 | 3,630 | 3,350 | 247,418 |
| November 18, 2025 | 4,050 | 3,515 | 3,515 | 4,055 | 3,500 | 970,990 |
| November 17, 2025 | 3,460 | 3,650 | 3,650 | 3,790 | 3,350 | 432,712 |
| November 14, 2025 | 3,620 | 3,460 | 3,460 | 3,625 | 3,310 | 217,574 |
| November 13, 2025 | 3,770 | 3,625 | 3,625 | 3,785 | 3,600 | 261,364 |
| November 12, 2025 | 3,785 | 3,765 | 3,765 | 3,965 | 3,520 | 877,626 |
| November 11, 2025 | 3,370 | 3,730 | 3,730 | 4,165 | 3,370 | 4.26M |
| November 10, 2025 | 3,410 | 3,290 | 3,290 | 3,450 | 3,105 | 329,949 |
| November 07, 2025 | 3,765 | 3,355 | 3,355 | 3,945 | 3,120 | 725,237 |
| November 06, 2025 | 4,080 | 3,765 | 3,765 | 4,180 | 3,765 | 562,199 |
| November 05, 2025 | 3,870 | 4,045 | 4,045 | 4,200 | 3,810 | 1.02M |
| November 04, 2025 | 4,035 | 4,045 | 4,045 | 4,425 | 3,765 | 2.09M |
| November 03, 2025 | 3,865 | 4,110 | 4,110 | 4,495 | 3,670 | 9.6M |
| October 31, 2025 | 3,695 | 3,655 | 3,655 | 4,690 | 3,490 | 15.21M |
| October 30, 2025 | 3,015 | 3,695 | 3,695 | 3,695 | 2,860 | 12.24M |
| October 29, 2025 | 2,595 | 2,845 | 2,845 | 2,845 | 2,570 | 1.86M |
| October 28, 2025 | 2,090 | 2,190 | 2,190 | 2,220 | 2,090 | 109,353 |
| October 27, 2025 | 2,225 | 2,120 | 2,120 | 2,225 | 2,095 | 123,473 |
| October 24, 2025 | 2,275 | 2,185 | 2,185 | 2,275 | 2,160 | 58,736 |
| October 23, 2025 | 2,215 | 2,215 | 2,215 | 2,280 | 2,175 | 42,009 |
| October 22, 2025 | 2,205 | 2,215 | 2,215 | 2,285 | 2,165 | 89,534 |
| October 21, 2025 | 2,125 | 2,205 | 2,205 | 2,255 | 2,105 | 141,768 |
| October 20, 2025 | 2,090 | 2,145 | 2,145 | 2,145 | 2,075 | 42,593 |
| October 17, 2025 | 2,200 | 2,120 | 2,120 | 2,200 | 2,110 | 89,101 |
| October 16, 2025 | 2,280 | 2,215 | 2,215 | 2,350 | 2,200 | 143,995 |
| October 15, 2025 | 2,070 | 2,280 | 2,280 | 2,550 | 2,070 | 869,649 |
| October 14, 2025 | 2,105 | 2,070 | 2,070 | 2,130 | 2,045 | 54,613 |
| October 13, 2025 | 2,120 | 2,105 | 2,105 | 2,190 | 2,100 | 70,744 |
| October 10, 2025 | 2,030 | 2,145 | 2,145 | 2,170 | 2,025 | 114,565 |
| October 02, 2025 | 2,025 | 2,025 | 2,025 | 2,040 | 2,000 | 64,311 |
| October 01, 2025 | 2,050 | 2,020 | 2,020 | 2,080 | 2,005 | 42,707 |
| September 30, 2025 | 2,040 | 2,050 | 2,050 | 2,100 | 2,035 | 16,330 |
| September 29, 2025 | 2,060 | 2,050 | 2,050 | 2,105 | 2,035 | 49,657 |
| September 26, 2025 | 2,060 | 2,095 | 2,095 | 2,215 | 2,025 | 47,195 |
| September 25, 2025 | 2,150 | 2,060 | 2,060 | 2,150 | 2,045 | 54,309 |