7,100.00
+110(+1.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 7,040 | 7,100 | 7,100 | 7,150 | 7,030 | 105,688 |
| December 24, 2025 | 7,060 | 6,990 | 6,990 | 7,060 | 6,980 | 88,592 |
| December 23, 2025 | 7,150 | 7,030 | 7,030 | 7,220 | 7,000 | 79,977 |
| December 22, 2025 | 7,040 | 7,130 | 7,130 | 7,160 | 7,000 | 137,842 |
| December 19, 2025 | 6,940 | 6,970 | 6,970 | 7,010 | 6,880 | 75,704 |
| December 18, 2025 | 6,850 | 6,890 | 6,890 | 6,950 | 6,790 | 87,149 |
| December 17, 2025 | 7,000 | 6,930 | 6,930 | 7,000 | 6,870 | 109,913 |
| December 16, 2025 | 7,130 | 6,950 | 6,950 | 7,130 | 6,900 | 241,021 |
| December 15, 2025 | 7,160 | 7,130 | 7,130 | 7,170 | 7,060 | 120,897 |
| December 12, 2025 | 7,130 | 7,230 | 7,230 | 7,240 | 7,060 | 135,305 |
| December 11, 2025 | 7,150 | 7,050 | 7,050 | 7,150 | 7,040 | 129,732 |
| December 10, 2025 | 7,110 | 7,110 | 7,110 | 7,190 | 7,080 | 121,787 |
| December 09, 2025 | 7,200 | 7,100 | 7,100 | 7,240 | 7,070 | 247,011 |
| December 08, 2025 | 7,330 | 7,240 | 7,240 | 7,330 | 7,140 | 107,838 |
| December 05, 2025 | 7,370 | 7,270 | 7,270 | 7,520 | 7,210 | 265,798 |
| December 04, 2025 | 7,330 | 7,250 | 7,250 | 7,390 | 7,200 | 251,381 |
| December 03, 2025 | 7,070 | 7,270 | 7,270 | 7,300 | 7,060 | 159,785 |
| December 02, 2025 | 7,050 | 7,050 | 7,050 | 7,060 | 6,980 | 67,595 |
| December 01, 2025 | 7,180 | 7,040 | 7,040 | 7,180 | 6,970 | 99,293 |
| November 28, 2025 | 6,890 | 7,100 | 7,100 | 7,200 | 6,850 | 199,709 |
| November 27, 2025 | 6,880 | 6,900 | 6,900 | 6,960 | 6,840 | 76,388 |
| November 26, 2025 | 6,830 | 6,890 | 6,890 | 6,890 | 6,750 | 110,070 |
| November 25, 2025 | 6,900 | 6,830 | 6,830 | 6,900 | 6,660 | 116,783 |
| November 24, 2025 | 6,860 | 6,700 | 6,700 | 6,870 | 6,680 | 117,749 |
| November 21, 2025 | 6,860 | 6,780 | 6,780 | 6,910 | 6,750 | 178,282 |
| November 20, 2025 | 6,950 | 7,150 | 7,150 | 7,180 | 6,950 | 135,695 |
| November 19, 2025 | 6,900 | 6,910 | 6,910 | 6,970 | 6,610 | 127,212 |
| November 18, 2025 | 6,970 | 6,880 | 6,880 | 7,060 | 6,840 | 128,421 |
| November 17, 2025 | 7,050 | 7,120 | 7,120 | 7,200 | 6,950 | 81,429 |
| November 14, 2025 | 7,100 | 7,050 | 7,050 | 7,170 | 7,020 | 190,496 |
| November 13, 2025 | 7,310 | 7,270 | 7,270 | 7,370 | 7,190 | 145,654 |
| November 12, 2025 | 7,310 | 7,310 | 7,310 | 7,370 | 7,250 | 129,643 |
| November 11, 2025 | 7,220 | 7,280 | 7,280 | 7,400 | 7,190 | 222,782 |
| November 10, 2025 | 6,930 | 7,240 | 7,240 | 7,250 | 6,810 | 170,965 |
| November 07, 2025 | 7,030 | 6,900 | 6,900 | 7,030 | 6,760 | 202,855 |
| November 06, 2025 | 7,250 | 7,100 | 7,100 | 7,340 | 6,910 | 240,917 |
| November 05, 2025 | 7,080 | 7,080 | 7,080 | 7,150 | 6,800 | 371,439 |
| November 04, 2025 | 7,240 | 7,220 | 7,220 | 7,290 | 7,000 | 341,462 |
| November 03, 2025 | 6,420 | 7,120 | 7,120 | 7,120 | 6,380 | 1.05M |
| October 31, 2025 | 6,370 | 6,400 | 6,400 | 6,420 | 6,310 | 154,279 |
| October 30, 2025 | 6,470 | 6,340 | 6,340 | 6,540 | 6,300 | 196,749 |
| October 29, 2025 | 6,390 | 6,530 | 6,530 | 6,540 | 6,310 | 256,607 |
| October 28, 2025 | 6,230 | 6,340 | 6,340 | 6,370 | 6,220 | 141,901 |
| October 27, 2025 | 6,200 | 6,290 | 6,290 | 6,320 | 6,130 | 123,090 |
| October 24, 2025 | 6,160 | 6,160 | 6,160 | 6,210 | 6,120 | 79,641 |
| October 23, 2025 | 6,210 | 6,140 | 6,140 | 6,210 | 6,050 | 112,413 |
| October 22, 2025 | 6,270 | 6,210 | 6,210 | 6,270 | 6,070 | 109,623 |
| October 21, 2025 | 6,320 | 6,270 | 6,270 | 6,400 | 6,220 | 154,180 |
| October 20, 2025 | 6,230 | 6,320 | 6,320 | 6,340 | 6,190 | 107,490 |
| October 17, 2025 | 6,280 | 6,200 | 6,200 | 6,280 | 6,130 | 128,517 |
| October 16, 2025 | 6,200 | 6,280 | 6,280 | 6,300 | 6,160 | 110,756 |
| October 15, 2025 | 6,100 | 6,180 | 6,180 | 6,180 | 6,090 | 58,629 |
| October 14, 2025 | 6,180 | 6,120 | 6,120 | 6,270 | 6,030 | 140,117 |
| October 13, 2025 | 6,130 | 6,160 | 6,160 | 6,200 | 6,050 | 123,506 |
| October 10, 2025 | 6,250 | 6,280 | 6,280 | 6,310 | 6,190 | 98,283 |
| October 02, 2025 | 6,110 | 6,110 | 6,110 | 6,190 | 6,080 | 60,386 |
| October 01, 2025 | 6,120 | 6,080 | 6,080 | 6,140 | 6,050 | 52,389 |
| September 30, 2025 | 6,140 | 6,100 | 6,100 | 6,180 | 6,070 | 48,696 |
| September 29, 2025 | 6,120 | 6,130 | 6,130 | 6,170 | 6,100 | 68,819 |
| September 26, 2025 | 6,380 | 6,110 | 6,110 | 6,380 | 6,040 | 168,716 |