3,590.00
+30(+0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3,630 | 3,590 | 3,590 | 3,635 | 3,560 | 40,744 |
| December 29, 2025 | 3,635 | 3,560 | 3,560 | 3,640 | 3,535 | 111,397 |
| December 26, 2025 | 3,695 | 3,675 | 3,675 | 3,700 | 3,650 | 78,877 |
| December 24, 2025 | 3,700 | 3,695 | 3,695 | 3,705 | 3,665 | 47,744 |
| December 23, 2025 | 3,780 | 3,700 | 3,700 | 3,800 | 3,690 | 82,208 |
| December 22, 2025 | 3,825 | 3,780 | 3,780 | 3,825 | 3,740 | 51,030 |
| December 19, 2025 | 3,760 | 3,790 | 3,790 | 3,825 | 3,735 | 79,735 |
| December 18, 2025 | 3,815 | 3,760 | 3,760 | 3,815 | 3,720 | 72,013 |
| December 17, 2025 | 3,850 | 3,825 | 3,825 | 3,855 | 3,755 | 187,207 |
| December 16, 2025 | 3,770 | 3,770 | 3,770 | 3,855 | 3,750 | 267,908 |
| December 15, 2025 | 3,745 | 3,750 | 3,750 | 3,790 | 3,712 | 43,567 |
| December 12, 2025 | 3,800 | 3,745 | 3,745 | 3,800 | 3,730 | 61,041 |
| December 11, 2025 | 3,750 | 3,750 | 3,750 | 3,800 | 3,735 | 109,752 |
| December 10, 2025 | 3,750 | 3,750 | 3,750 | 3,780 | 3,695 | 119,665 |
| December 09, 2025 | 3,680 | 3,745 | 3,745 | 3,750 | 3,630 | 125,840 |
| December 08, 2025 | 3,690 | 3,645 | 3,645 | 3,750 | 3,630 | 56,787 |
| December 05, 2025 | 3,690 | 3,685 | 3,685 | 3,690 | 3,635 | 42,416 |
| December 04, 2025 | 3,705 | 3,670 | 3,670 | 3,740 | 3,645 | 80,481 |
| December 03, 2025 | 3,680 | 3,705 | 3,705 | 3,770 | 3,670 | 125,252 |
| December 02, 2025 | 3,670 | 3,680 | 3,680 | 3,695 | 3,625 | 33,495 |
| December 01, 2025 | 3,700 | 3,670 | 3,670 | 3,735 | 3,655 | 92,861 |
| November 28, 2025 | 3,670 | 3,670 | 3,670 | 3,735 | 3,640 | 126,518 |
| November 27, 2025 | 3,670 | 3,670 | 3,670 | 3,695 | 3,620 | 100,373 |
| November 26, 2025 | 3,560 | 3,670 | 3,670 | 3,720 | 3,560 | 193,094 |
| November 25, 2025 | 3,550 | 3,555 | 3,555 | 3,600 | 3,530 | 96,234 |
| November 24, 2025 | 3,495 | 3,545 | 3,545 | 3,630 | 3,455 | 180,579 |
| November 21, 2025 | 3,400 | 3,490 | 3,490 | 3,490 | 3,350 | 116,758 |
| November 20, 2025 | 3,485 | 3,440 | 3,440 | 3,490 | 3,405 | 138,178 |
| November 19, 2025 | 3,540 | 3,500 | 3,500 | 3,540 | 3,405 | 47,391 |
| November 18, 2025 | 3,510 | 3,455 | 3,455 | 3,550 | 3,445 | 135,669 |
| November 17, 2025 | 3,530 | 3,550 | 3,550 | 3,550 | 3,500 | 53,664 |
| November 14, 2025 | 3,530 | 3,515 | 3,515 | 3,610 | 3,460 | 132,100 |
| November 13, 2025 | 3,535 | 3,570 | 3,570 | 3,600 | 3,530 | 78,072 |
| November 12, 2025 | 3,445 | 3,530 | 3,530 | 3,570 | 3,445 | 131,481 |
| November 11, 2025 | 3,460 | 3,445 | 3,445 | 3,475 | 3,400 | 38,346 |
| November 10, 2025 | 3,395 | 3,460 | 3,460 | 3,500 | 3,395 | 114,681 |
| November 07, 2025 | 3,450 | 3,405 | 3,405 | 3,450 | 3,325 | 139,307 |
| November 06, 2025 | 3,345 | 3,455 | 3,455 | 3,470 | 3,330 | 213,503 |
| November 05, 2025 | 3,285 | 3,350 | 3,350 | 3,350 | 3,195 | 145,425 |
| November 04, 2025 | 3,280 | 3,285 | 3,285 | 3,315 | 3,240 | 96,437 |
| November 03, 2025 | 3,260 | 3,270 | 3,270 | 3,310 | 3,240 | 163,241 |
| October 31, 2025 | 3,255 | 3,255 | 3,255 | 3,295 | 3,245 | 68,055 |
| October 30, 2025 | 3,300 | 3,250 | 3,250 | 3,300 | 3,200 | 115,954 |
| October 29, 2025 | 3,330 | 3,300 | 3,300 | 3,350 | 3,275 | 80,262 |
| October 28, 2025 | 3,365 | 3,330 | 3,330 | 3,365 | 3,310 | 60,182 |
| October 27, 2025 | 3,255 | 3,365 | 3,365 | 3,365 | 3,255 | 120,720 |
| October 24, 2025 | 3,295 | 3,255 | 3,255 | 3,325 | 3,240 | 89,248 |
| October 23, 2025 | 3,295 | 3,290 | 3,290 | 3,340 | 3,275 | 63,864 |
| October 22, 2025 | 3,225 | 3,300 | 3,300 | 3,310 | 3,220 | 64,765 |
| October 21, 2025 | 3,240 | 3,250 | 3,250 | 3,275 | 3,220 | 52,564 |
| October 20, 2025 | 3,210 | 3,240 | 3,240 | 3,260 | 3,200 | 60,487 |
| October 17, 2025 | 3,220 | 3,205 | 3,205 | 3,265 | 3,205 | 75,418 |
| October 16, 2025 | 3,300 | 3,220 | 3,220 | 3,325 | 3,220 | 82,448 |
| October 15, 2025 | 3,180 | 3,260 | 3,260 | 3,280 | 3,180 | 76,580 |
| October 14, 2025 | 3,150 | 3,170 | 3,170 | 3,215 | 3,150 | 40,618 |
| October 13, 2025 | 3,185 | 3,165 | 3,165 | 3,200 | 3,145 | 58,931 |
| October 10, 2025 | 3,265 | 3,215 | 3,215 | 3,265 | 3,190 | 68,347 |
| October 02, 2025 | 3,235 | 3,265 | 3,265 | 3,265 | 3,200 | 49,055 |
| October 01, 2025 | 3,315 | 3,220 | 3,220 | 3,315 | 3,185 | 82,830 |
| September 30, 2025 | 3,265 | 3,220 | 3,220 | 3,280 | 3,220 | 45,171 |