3,410.00
+50(+1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,360 | 3,410 | 3,410 | 3,415 | 3,350 | 2,902 |
| December 23, 2025 | 3,440 | 3,360 | 3,360 | 3,460 | 3,360 | 6,709 |
| December 22, 2025 | 3,440 | 3,430 | 3,430 | 3,445 | 3,405 | 7,497 |
| December 19, 2025 | 3,465 | 3,405 | 3,405 | 3,465 | 3,365 | 17,527 |
| December 18, 2025 | 3,275 | 3,465 | 3,465 | 3,480 | 3,260 | 17,343 |
| December 17, 2025 | 3,330 | 3,275 | 3,275 | 3,330 | 3,270 | 11,595 |
| December 16, 2025 | 3,375 | 3,330 | 3,330 | 3,400 | 3,305 | 12,376 |
| December 15, 2025 | 3,320 | 3,350 | 3,350 | 3,360 | 3,320 | 10,065 |
| December 12, 2025 | 3,425 | 3,370 | 3,370 | 3,425 | 3,360 | 9,844 |
| December 11, 2025 | 3,395 | 3,430 | 3,430 | 3,440 | 3,385 | 9,037 |
| December 10, 2025 | 3,360 | 3,395 | 3,395 | 3,415 | 3,360 | 6,364 |
| December 09, 2025 | 3,425 | 3,360 | 3,360 | 3,425 | 3,360 | 10,716 |
| December 08, 2025 | 3,440 | 3,425 | 3,425 | 3,460 | 3,380 | 6,645 |
| December 05, 2025 | 3,485 | 3,435 | 3,435 | 3,510 | 3,430 | 12,990 |
| December 04, 2025 | 3,490 | 3,455 | 3,455 | 3,495 | 3,415 | 4,569 |
| December 03, 2025 | 3,490 | 3,495 | 3,495 | 3,495 | 3,460 | 13,175 |
| December 02, 2025 | 3,390 | 3,475 | 3,475 | 3,495 | 3,390 | 10,311 |
| December 01, 2025 | 3,465 | 3,350 | 3,350 | 3,480 | 3,350 | 14,381 |
| November 28, 2025 | 3,465 | 3,430 | 3,430 | 3,485 | 3,430 | 21,999 |
| November 27, 2025 | 3,400 | 3,465 | 3,465 | 3,485 | 3,400 | 27,227 |
| November 26, 2025 | 3,365 | 3,400 | 3,400 | 3,430 | 3,315 | 23,445 |
| November 25, 2025 | 3,240 | 3,365 | 3,365 | 3,390 | 3,235 | 37,926 |
| November 24, 2025 | 3,205 | 3,260 | 3,260 | 3,295 | 3,155 | 31,225 |
| November 21, 2025 | 3,235 | 3,205 | 3,205 | 3,235 | 3,195 | 22,240 |
| November 20, 2025 | 3,245 | 3,275 | 3,275 | 3,280 | 3,245 | 19,741 |
| November 19, 2025 | 3,200 | 3,245 | 3,245 | 3,275 | 3,150 | 33,210 |
| November 18, 2025 | 3,165 | 3,200 | 3,200 | 3,215 | 3,115 | 37,377 |
| November 17, 2025 | 3,250 | 3,165 | 3,165 | 3,250 | 3,115 | 67,196 |
| November 14, 2025 | 3,110 | 3,075 | 3,075 | 3,120 | 3,065 | 33,287 |
| November 13, 2025 | 3,090 | 3,110 | 3,110 | 3,120 | 3,070 | 23,394 |
| November 12, 2025 | 3,065 | 3,120 | 3,120 | 3,125 | 3,035 | 82,678 |
| November 11, 2025 | 3,100 | 3,065 | 3,065 | 3,140 | 3,045 | 134,877 |
| November 10, 2025 | 3,170 | 3,060 | 3,060 | 3,990 | 3,040 | 1.84M |
| November 07, 2025 | 3,315 | 3,170 | 3,170 | 3,315 | 3,105 | 40,386 |
| November 06, 2025 | 3,345 | 3,320 | 3,320 | 3,375 | 3,250 | 22,109 |
| November 05, 2025 | 3,415 | 3,350 | 3,350 | 3,415 | 3,285 | 14,400 |
| November 04, 2025 | 3,400 | 3,415 | 3,415 | 3,465 | 3,350 | 16,873 |
| November 03, 2025 | 3,500 | 3,405 | 3,405 | 3,505 | 3,400 | 31,648 |
| October 31, 2025 | 3,625 | 3,500 | 3,500 | 3,635 | 3,500 | 19,921 |
| October 30, 2025 | 3,565 | 3,615 | 3,615 | 3,650 | 3,555 | 8,460 |
| October 29, 2025 | 3,575 | 3,565 | 3,565 | 3,620 | 3,560 | 7,336 |
| October 28, 2025 | 3,565 | 3,550 | 3,550 | 3,580 | 3,500 | 20,203 |
| October 27, 2025 | 3,625 | 3,605 | 3,605 | 3,645 | 3,590 | 7,250 |
| October 24, 2025 | 3,610 | 3,625 | 3,625 | 3,655 | 3,610 | 3,307 |
| October 23, 2025 | 3,600 | 3,610 | 3,610 | 3,675 | 3,595 | 6,074 |
| October 22, 2025 | 3,600 | 3,600 | 3,600 | 3,615 | 3,570 | 4,590 |
| October 21, 2025 | 3,655 | 3,565 | 3,565 | 3,685 | 3,565 | 29,395 |
| October 20, 2025 | 3,685 | 3,645 | 3,645 | 3,695 | 3,630 | 5,481 |
| October 17, 2025 | 3,655 | 3,680 | 3,680 | 3,680 | 3,590 | 22,080 |
| October 16, 2025 | 3,535 | 3,655 | 3,655 | 3,665 | 3,530 | 17,075 |
| October 15, 2025 | 3,475 | 3,530 | 3,530 | 3,585 | 3,465 | 16,974 |
| October 14, 2025 | 3,490 | 3,475 | 3,475 | 3,550 | 3,435 | 33,242 |
| October 13, 2025 | 3,500 | 3,490 | 3,490 | 3,510 | 3,470 | 17,382 |
| October 10, 2025 | 3,725 | 3,570 | 3,570 | 3,725 | 3,555 | 37,352 |
| October 02, 2025 | 3,700 | 3,670 | 3,670 | 3,720 | 3,640 | 11,407 |
| October 01, 2025 | 3,720 | 3,670 | 3,670 | 3,725 | 3,665 | 16,672 |
| September 30, 2025 | 3,735 | 3,725 | 3,725 | 3,735 | 3,710 | 2,773 |
| September 29, 2025 | 3,780 | 3,715 | 3,715 | 3,795 | 3,685 | 29,841 |
| September 26, 2025 | 3,845 | 3,780 | 3,780 | 3,870 | 3,780 | 14,360 |
| September 25, 2025 | 3,820 | 3,850 | 3,850 | 3,865 | 3,820 | 5,938 |