4,680.00
-40(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,725 | 4,680 | 4,680 | 4,800 | 4,650 | 119,925 |
| December 23, 2025 | 4,850 | 4,720 | 4,720 | 4,895 | 4,720 | 103,153 |
| December 22, 2025 | 4,815 | 4,830 | 4,830 | 4,900 | 4,805 | 92,251 |
| December 19, 2025 | 4,700 | 4,815 | 4,815 | 4,910 | 4,640 | 145,810 |
| December 18, 2025 | 4,800 | 4,700 | 4,700 | 4,880 | 4,700 | 142,532 |
| December 17, 2025 | 4,925 | 4,805 | 4,805 | 4,925 | 4,790 | 146,537 |
| December 16, 2025 | 4,970 | 4,890 | 4,890 | 4,975 | 4,875 | 169,528 |
| December 15, 2025 | 4,950 | 4,965 | 4,965 | 5,030 | 4,920 | 91,830 |
| December 12, 2025 | 5,170 | 5,030 | 5,030 | 5,180 | 4,960 | 240,836 |
| December 11, 2025 | 5,010 | 5,100 | 5,100 | 5,240 | 5,010 | 291,144 |
| December 10, 2025 | 5,090 | 5,010 | 5,010 | 5,150 | 4,950 | 145,799 |
| December 09, 2025 | 4,940 | 5,070 | 5,070 | 5,180 | 4,915 | 301,810 |
| December 08, 2025 | 5,040 | 4,950 | 4,950 | 5,070 | 4,920 | 137,783 |
| December 05, 2025 | 4,910 | 5,040 | 5,040 | 5,040 | 4,910 | 103,130 |
| December 04, 2025 | 5,140 | 4,995 | 4,995 | 5,140 | 4,920 | 132,990 |
| December 03, 2025 | 5,000 | 5,100 | 5,100 | 5,140 | 4,905 | 162,111 |
| December 02, 2025 | 5,030 | 5,000 | 5,000 | 5,040 | 4,810 | 243,502 |
| December 01, 2025 | 5,280 | 5,030 | 5,030 | 5,280 | 5,010 | 238,071 |
| November 28, 2025 | 4,970 | 5,180 | 5,180 | 5,310 | 4,965 | 547,315 |
| November 27, 2025 | 5,030 | 4,965 | 4,965 | 5,030 | 4,905 | 97,467 |
| November 26, 2025 | 4,900 | 4,995 | 4,995 | 5,070 | 4,900 | 156,244 |
| November 25, 2025 | 5,060 | 4,890 | 4,890 | 5,170 | 4,850 | 100,864 |
| November 24, 2025 | 4,920 | 5,030 | 5,030 | 5,100 | 4,905 | 138,715 |
| November 21, 2025 | 4,955 | 4,915 | 4,915 | 5,000 | 4,830 | 158,301 |
| November 20, 2025 | 4,810 | 5,060 | 5,060 | 5,060 | 4,745 | 200,120 |
| November 19, 2025 | 4,830 | 4,800 | 4,800 | 4,885 | 4,670 | 120,404 |
| November 18, 2025 | 5,090 | 4,825 | 4,825 | 5,090 | 4,780 | 179,452 |
| November 17, 2025 | 5,130 | 4,965 | 4,965 | 5,130 | 4,940 | 151,669 |
| November 14, 2025 | 5,200 | 5,130 | 5,130 | 5,300 | 5,100 | 167,389 |
| November 13, 2025 | 5,010 | 5,230 | 5,230 | 5,390 | 4,950 | 495,383 |
| November 12, 2025 | 4,630 | 4,960 | 4,960 | 5,010 | 4,600 | 241,737 |
| November 11, 2025 | 4,975 | 4,630 | 4,630 | 5,010 | 4,555 | 411,115 |
| November 10, 2025 | 4,825 | 4,895 | 4,895 | 4,955 | 4,825 | 156,790 |
| November 07, 2025 | 5,180 | 4,860 | 4,860 | 5,180 | 4,820 | 529,037 |
| November 06, 2025 | 5,290 | 5,240 | 5,240 | 5,610 | 5,160 | 720,950 |
| November 05, 2025 | 5,300 | 5,210 | 5,210 | 5,400 | 4,975 | 418,147 |
| November 04, 2025 | 5,020 | 5,120 | 5,120 | 5,350 | 4,945 | 432,091 |
| November 03, 2025 | 5,200 | 5,030 | 5,030 | 5,200 | 5,010 | 244,198 |
| October 31, 2025 | 5,070 | 5,180 | 5,180 | 5,300 | 5,050 | 257,311 |
| October 30, 2025 | 5,170 | 5,070 | 5,070 | 5,250 | 5,050 | 256,808 |
| October 29, 2025 | 5,450 | 5,170 | 5,170 | 5,490 | 5,160 | 280,354 |
| October 28, 2025 | 5,300 | 5,400 | 5,400 | 5,420 | 5,230 | 187,341 |
| October 27, 2025 | 5,150 | 5,310 | 5,310 | 5,340 | 5,150 | 174,792 |
| October 24, 2025 | 5,190 | 5,170 | 5,170 | 5,250 | 5,120 | 143,309 |
| October 23, 2025 | 5,260 | 5,200 | 5,200 | 5,290 | 5,150 | 123,101 |
| October 22, 2025 | 5,290 | 5,240 | 5,240 | 5,290 | 5,100 | 156,395 |
| October 21, 2025 | 5,280 | 5,240 | 5,240 | 5,330 | 5,210 | 149,141 |
| October 20, 2025 | 5,160 | 5,270 | 5,270 | 5,300 | 5,150 | 123,753 |
| October 17, 2025 | 5,320 | 5,190 | 5,190 | 5,350 | 5,160 | 184,558 |
| October 16, 2025 | 5,500 | 5,280 | 5,280 | 5,510 | 5,280 | 256,834 |
| October 15, 2025 | 5,580 | 5,460 | 5,460 | 5,630 | 5,430 | 196,014 |
| October 14, 2025 | 6,020 | 5,570 | 5,570 | 6,140 | 5,490 | 304,557 |
| October 13, 2025 | 6,000 | 5,850 | 5,850 | 6,100 | 5,830 | 351,988 |
| October 10, 2025 | 5,710 | 6,160 | 6,160 | 6,350 | 5,700 | 829,054 |
| October 02, 2025 | 5,390 | 5,680 | 5,680 | 5,770 | 5,360 | 337,192 |
| October 01, 2025 | 5,620 | 5,370 | 5,370 | 5,620 | 5,330 | 241,751 |
| September 30, 2025 | 5,720 | 5,520 | 5,520 | 5,720 | 5,360 | 343,791 |
| September 29, 2025 | 5,400 | 5,710 | 5,710 | 5,800 | 5,210 | 867,391 |
| September 26, 2025 | 5,110 | 5,090 | 5,090 | 5,200 | 5,050 | 103,758 |
| September 25, 2025 | 5,210 | 5,120 | 5,120 | 5,220 | 5,060 | 195,563 |