6,870.00
-70(-1.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 6,940 | 6,870 | 6,870 | 7,000 | 6,850 | 29,084 |
| December 29, 2025 | 7,000 | 6,940 | 6,940 | 7,060 | 6,920 | 39,066 |
| December 26, 2025 | 6,890 | 6,930 | 6,780 | 6,940 | 6,880 | 19,764 |
| December 24, 2025 | 6,900 | 6,890 | 6,740.87 | 6,940 | 6,860 | 18,100 |
| December 23, 2025 | 6,940 | 6,900 | 6,750.65 | 6,950 | 6,870 | 21,959 |
| December 22, 2025 | 6,860 | 6,910 | 6,910 | 6,940 | 6,840 | 36,313 |
| December 19, 2025 | 6,860 | 6,890 | 6,890 | 6,900 | 6,790 | 16,439 |
| December 18, 2025 | 6,820 | 6,820 | 6,820 | 6,860 | 6,800 | 20,159 |
| December 17, 2025 | 6,880 | 6,900 | 6,900 | 6,940 | 6,820 | 26,665 |
| December 16, 2025 | 6,880 | 6,810 | 6,810 | 6,880 | 6,780 | 16,747 |
| December 15, 2025 | 6,760 | 6,810 | 6,810 | 6,860 | 6,750 | 16,955 |
| December 12, 2025 | 6,850 | 6,840 | 6,840 | 6,940 | 6,840 | 27,491 |
| December 11, 2025 | 6,820 | 6,840 | 6,840 | 6,870 | 6,790 | 19,603 |
| December 10, 2025 | 6,720 | 6,790 | 6,790 | 6,820 | 6,680 | 15,207 |
| December 09, 2025 | 6,690 | 6,720 | 6,720 | 6,770 | 6,690 | 13,243 |
| December 08, 2025 | 6,750 | 6,770 | 6,770 | 6,800 | 6,730 | 8,647 |
| December 05, 2025 | 6,770 | 6,760 | 6,760 | 6,810 | 6,730 | 11,318 |
| December 04, 2025 | 6,850 | 6,750 | 6,750 | 6,870 | 6,720 | 24,778 |
| December 03, 2025 | 6,810 | 6,830 | 6,830 | 6,870 | 6,760 | 9,883 |
| December 02, 2025 | 6,770 | 6,870 | 6,870 | 6,900 | 6,760 | 18,147 |
| December 01, 2025 | 6,880 | 6,860 | 6,860 | 6,920 | 6,810 | 26,314 |
| November 28, 2025 | 6,820 | 6,860 | 6,860 | 6,910 | 6,820 | 14,428 |
| November 27, 2025 | 6,890 | 6,820 | 6,820 | 6,940 | 6,810 | 28,590 |
| November 26, 2025 | 6,860 | 6,950 | 6,950 | 7,000 | 6,860 | 34,553 |
| November 25, 2025 | 6,870 | 6,860 | 6,860 | 6,990 | 6,850 | 59,438 |
| November 24, 2025 | 6,800 | 6,950 | 6,950 | 7,300 | 6,720 | 305,282 |
| November 21, 2025 | 6,650 | 6,680 | 6,680 | 6,700 | 6,550 | 23,860 |
| November 20, 2025 | 6,580 | 6,650 | 6,650 | 6,670 | 6,450 | 35,178 |
| November 19, 2025 | 6,410 | 6,440 | 6,440 | 6,440 | 6,330 | 8,230 |
| November 18, 2025 | 6,430 | 6,370 | 6,370 | 6,510 | 6,310 | 19,978 |
| November 17, 2025 | 6,510 | 6,470 | 6,470 | 6,530 | 6,410 | 7,477 |
| November 14, 2025 | 6,490 | 6,470 | 6,470 | 6,540 | 6,390 | 12,279 |
| November 13, 2025 | 6,530 | 6,530 | 6,530 | 6,590 | 6,480 | 7,303 |
| November 12, 2025 | 6,470 | 6,530 | 6,530 | 6,540 | 6,430 | 14,143 |
| November 11, 2025 | 6,490 | 6,470 | 6,470 | 6,600 | 6,420 | 22,165 |
| November 10, 2025 | 6,400 | 6,550 | 6,550 | 6,680 | 6,400 | 40,070 |
| November 07, 2025 | 6,580 | 6,460 | 6,460 | 6,580 | 6,370 | 16,224 |
| November 06, 2025 | 6,430 | 6,560 | 6,560 | 6,700 | 6,400 | 33,856 |
| November 05, 2025 | 6,590 | 6,480 | 6,480 | 6,590 | 6,300 | 48,613 |
| November 04, 2025 | 6,570 | 6,570 | 6,570 | 6,640 | 6,560 | 16,470 |
| November 03, 2025 | 6,740 | 6,600 | 6,600 | 6,740 | 6,600 | 36,759 |
| October 31, 2025 | 6,800 | 6,740 | 6,740 | 6,820 | 6,650 | 33,680 |
| October 30, 2025 | 6,970 | 6,800 | 6,800 | 6,970 | 6,780 | 27,218 |
| October 29, 2025 | 6,860 | 6,870 | 6,870 | 6,970 | 6,820 | 25,448 |
| October 28, 2025 | 6,830 | 6,860 | 6,860 | 6,950 | 6,800 | 23,036 |
| October 27, 2025 | 6,880 | 6,860 | 6,860 | 6,900 | 6,800 | 29,851 |
| October 24, 2025 | 6,930 | 6,880 | 6,880 | 6,950 | 6,830 | 49,882 |
| October 23, 2025 | 6,880 | 6,920 | 6,920 | 6,950 | 6,800 | 37,640 |
| October 22, 2025 | 6,920 | 6,860 | 6,860 | 6,920 | 6,750 | 47,166 |
| October 21, 2025 | 6,710 | 6,860 | 6,860 | 6,900 | 6,710 | 78,763 |
| October 20, 2025 | 6,820 | 6,770 | 6,770 | 6,820 | 6,600 | 102,827 |
| October 17, 2025 | 6,770 | 6,820 | 6,820 | 7,400 | 6,680 | 2.72M |
| October 16, 2025 | 6,670 | 6,730 | 6,730 | 7,000 | 6,660 | 107,398 |
| October 15, 2025 | 6,700 | 6,740 | 6,740 | 6,750 | 6,630 | 18,205 |
| October 14, 2025 | 6,660 | 6,650 | 6,650 | 6,680 | 6,570 | 19,791 |
| October 13, 2025 | 6,560 | 6,630 | 6,630 | 6,690 | 6,560 | 11,066 |
| October 10, 2025 | 6,610 | 6,650 | 6,650 | 6,680 | 6,590 | 9,811 |
| October 02, 2025 | 6,640 | 6,670 | 6,670 | 6,710 | 6,630 | 6,681 |
| October 01, 2025 | 6,700 | 6,690 | 6,690 | 6,710 | 6,680 | 3,445 |
| September 30, 2025 | 6,700 | 6,660 | 6,660 | 6,730 | 6,660 | 6,646 |