5,440.00
+80(+1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,390 | 5,440 | 5,440 | 5,460 | 5,320 | 86,176 |
| December 23, 2025 | 5,440 | 5,360 | 5,360 | 5,450 | 5,360 | 68,913 |
| December 22, 2025 | 5,340 | 5,370 | 5,370 | 5,390 | 5,330 | 59,940 |
| December 19, 2025 | 5,350 | 5,290 | 5,290 | 5,370 | 5,290 | 161,278 |
| December 18, 2025 | 5,380 | 5,340 | 5,340 | 5,390 | 5,310 | 66,183 |
| December 17, 2025 | 5,400 | 5,400 | 5,400 | 5,420 | 5,350 | 55,174 |
| December 16, 2025 | 5,490 | 5,380 | 5,380 | 5,500 | 5,360 | 96,618 |
| December 15, 2025 | 5,410 | 5,490 | 5,490 | 5,490 | 5,410 | 48,138 |
| December 12, 2025 | 5,500 | 5,510 | 5,510 | 5,510 | 5,460 | 64,295 |
| December 11, 2025 | 5,450 | 5,450 | 5,450 | 5,480 | 5,400 | 80,056 |
| December 10, 2025 | 5,490 | 5,450 | 5,450 | 5,490 | 5,430 | 58,941 |
| December 09, 2025 | 5,490 | 5,490 | 5,490 | 5,550 | 5,420 | 91,295 |
| December 08, 2025 | 5,440 | 5,490 | 5,490 | 6,200 | 5,340 | 590,866 |
| December 05, 2025 | 5,430 | 5,400 | 5,400 | 5,430 | 5,330 | 89,878 |
| December 04, 2025 | 5,420 | 5,420 | 5,420 | 5,480 | 5,410 | 38,781 |
| December 03, 2025 | 5,420 | 5,460 | 5,460 | 5,510 | 5,410 | 77,792 |
| December 02, 2025 | 5,370 | 5,410 | 5,410 | 5,450 | 5,360 | 74,194 |
| December 01, 2025 | 5,450 | 5,370 | 5,370 | 5,480 | 5,350 | 111,381 |
| November 28, 2025 | 5,430 | 5,420 | 5,420 | 5,460 | 5,360 | 64,258 |
| November 27, 2025 | 5,380 | 5,430 | 5,430 | 5,430 | 5,320 | 59,108 |
| November 26, 2025 | 5,340 | 5,350 | 5,350 | 5,450 | 5,320 | 90,609 |
| November 25, 2025 | 5,430 | 5,310 | 5,310 | 5,480 | 5,250 | 73,230 |
| November 24, 2025 | 5,670 | 5,420 | 5,420 | 5,670 | 5,400 | 60,083 |
| November 21, 2025 | 5,690 | 5,590 | 5,590 | 5,700 | 5,560 | 92,871 |
| November 20, 2025 | 5,500 | 5,630 | 5,630 | 5,790 | 5,470 | 213,834 |
| November 19, 2025 | 5,420 | 5,540 | 5,540 | 5,960 | 5,340 | 646,993 |
| November 18, 2025 | 5,450 | 5,310 | 5,310 | 5,480 | 5,300 | 61,400 |
| November 17, 2025 | 5,510 | 5,460 | 5,460 | 5,530 | 5,350 | 45,799 |
| November 14, 2025 | 5,580 | 5,510 | 5,510 | 5,620 | 5,480 | 86,016 |
| November 13, 2025 | 5,700 | 5,640 | 5,640 | 5,720 | 5,600 | 66,536 |
| November 12, 2025 | 5,430 | 5,710 | 5,710 | 5,720 | 5,430 | 137,039 |
| November 11, 2025 | 5,480 | 5,420 | 5,420 | 5,530 | 5,340 | 64,983 |
| November 10, 2025 | 5,200 | 5,490 | 5,490 | 5,610 | 5,200 | 146,368 |
| November 07, 2025 | 5,250 | 5,250 | 5,250 | 5,330 | 5,220 | 84,428 |
| November 06, 2025 | 5,380 | 5,360 | 5,360 | 5,410 | 5,270 | 92,904 |
| November 05, 2025 | 5,450 | 5,340 | 5,340 | 5,450 | 5,200 | 190,777 |
| November 04, 2025 | 5,560 | 5,450 | 5,450 | 5,560 | 5,400 | 205,564 |
| November 03, 2025 | 5,680 | 5,560 | 5,560 | 5,715 | 5,550 | 151,699 |
| October 31, 2025 | 5,750 | 5,710 | 5,710 | 5,750 | 5,710 | 57,664 |
| October 30, 2025 | 5,880 | 5,730 | 5,730 | 5,900 | 5,730 | 143,637 |
| October 29, 2025 | 5,950 | 5,850 | 5,850 | 5,960 | 5,830 | 80,929 |
| October 28, 2025 | 5,940 | 5,910 | 5,910 | 5,960 | 5,900 | 42,411 |
| October 27, 2025 | 6,070 | 5,920 | 5,920 | 6,070 | 5,840 | 94,032 |
| October 24, 2025 | 5,920 | 5,900 | 5,900 | 5,940 | 5,850 | 87,041 |
| October 23, 2025 | 5,920 | 5,890 | 5,890 | 5,950 | 5,880 | 67,581 |
| October 22, 2025 | 5,890 | 5,900 | 5,900 | 5,930 | 5,840 | 68,135 |
| October 21, 2025 | 5,940 | 5,880 | 5,880 | 5,990 | 5,860 | 111,990 |
| October 20, 2025 | 5,940 | 5,850 | 5,850 | 5,940 | 5,730 | 129,843 |
| October 17, 2025 | 6,170 | 5,940 | 5,940 | 6,180 | 5,570 | 260,780 |
| October 16, 2025 | 6,210 | 6,150 | 6,150 | 6,220 | 6,140 | 139,454 |
| October 15, 2025 | 6,160 | 6,200 | 6,200 | 6,200 | 6,160 | 46,603 |
| October 14, 2025 | 6,220 | 6,160 | 6,160 | 6,240 | 6,150 | 99,200 |
| October 13, 2025 | 6,150 | 6,200 | 6,200 | 6,220 | 6,130 | 77,631 |
| October 10, 2025 | 6,270 | 6,230 | 6,230 | 6,280 | 6,150 | 153,572 |
| October 02, 2025 | 6,360 | 6,320 | 6,320 | 6,380 | 6,300 | 135,085 |
| October 01, 2025 | 6,430 | 6,360 | 6,360 | 6,440 | 6,340 | 34,472 |
| September 30, 2025 | 6,400 | 6,400 | 6,400 | 6,440 | 6,360 | 40,786 |
| September 29, 2025 | 6,480 | 6,440 | 6,440 | 6,490 | 6,390 | 28,728 |
| September 26, 2025 | 6,450 | 6,370 | 6,370 | 6,480 | 6,350 | 51,815 |
| September 25, 2025 | 6,500 | 6,450 | 6,450 | 6,500 | 6,430 | 32,361 |