5,630.00
-140(-2.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,710 | 5,630 | 5,630 | 5,720 | 5,550 | 15,327 |
| December 23, 2025 | 5,830 | 5,770 | 5,770 | 5,830 | 5,740 | 14,276 |
| December 22, 2025 | 5,680 | 5,760 | 5,760 | 5,830 | 5,450 | 42,934 |
| December 19, 2025 | 5,700 | 5,730 | 5,730 | 5,840 | 5,610 | 27,291 |
| December 18, 2025 | 5,520 | 5,610 | 5,610 | 5,700 | 5,440 | 31,789 |
| December 17, 2025 | 5,310 | 5,480 | 5,480 | 5,550 | 5,300 | 32,719 |
| December 16, 2025 | 5,300 | 5,350 | 5,350 | 5,410 | 5,220 | 19,900 |
| December 15, 2025 | 5,310 | 5,250 | 5,250 | 5,350 | 5,170 | 20,501 |
| December 12, 2025 | 4,900 | 5,350 | 5,350 | 5,350 | 4,900 | 99,236 |
| December 11, 2025 | 4,765 | 4,875 | 4,875 | 4,890 | 4,705 | 20,154 |
| December 10, 2025 | 4,820 | 4,765 | 4,765 | 4,820 | 4,710 | 12,689 |
| December 09, 2025 | 4,655 | 4,745 | 4,745 | 4,800 | 4,655 | 30,412 |
| December 08, 2025 | 4,610 | 4,655 | 4,655 | 4,780 | 4,610 | 6,487 |
| December 05, 2025 | 4,690 | 4,690 | 4,690 | 4,735 | 4,650 | 5,396 |
| December 04, 2025 | 4,640 | 4,690 | 4,690 | 4,760 | 4,555 | 17,051 |
| December 03, 2025 | 4,740 | 4,550 | 4,550 | 4,740 | 4,500 | 14,545 |
| December 02, 2025 | 4,610 | 4,570 | 4,570 | 4,610 | 4,515 | 2,448 |
| December 01, 2025 | 4,610 | 4,580 | 4,580 | 4,610 | 4,540 | 4,504 |
| November 28, 2025 | 4,505 | 4,555 | 4,555 | 4,570 | 4,460 | 8,867 |
| November 27, 2025 | 4,475 | 4,505 | 4,505 | 4,580 | 4,470 | 7,178 |
| November 26, 2025 | 4,350 | 4,520 | 4,520 | 4,530 | 4,310 | 7,684 |
| November 25, 2025 | 4,695 | 4,310 | 4,310 | 4,695 | 4,310 | 10,392 |
| November 24, 2025 | 4,520 | 4,420 | 4,420 | 4,685 | 4,420 | 18,580 |
| November 21, 2025 | 4,685 | 4,550 | 4,550 | 4,685 | 4,440 | 11,179 |
| November 20, 2025 | 4,565 | 4,605 | 4,605 | 4,670 | 4,535 | 8,232 |
| November 19, 2025 | 4,700 | 4,565 | 4,565 | 4,700 | 4,565 | 5,109 |
| November 18, 2025 | 4,850 | 4,575 | 4,575 | 4,950 | 4,500 | 22,966 |
| November 17, 2025 | 4,725 | 4,655 | 4,655 | 4,770 | 4,650 | 16,459 |
| November 14, 2025 | 4,710 | 4,725 | 4,725 | 4,775 | 4,700 | 17,240 |
| November 13, 2025 | 4,690 | 4,735 | 4,735 | 4,780 | 4,690 | 17,061 |
| November 12, 2025 | 4,750 | 4,720 | 4,720 | 4,750 | 4,655 | 3,789 |
| November 11, 2025 | 4,735 | 4,680 | 4,680 | 4,735 | 4,660 | 2,867 |
| November 10, 2025 | 4,670 | 4,700 | 4,700 | 4,750 | 4,670 | 9,348 |
| November 07, 2025 | 4,645 | 4,670 | 4,670 | 4,700 | 4,640 | 53,870 |
| November 06, 2025 | 4,635 | 4,645 | 4,645 | 4,760 | 4,595 | 9,492 |
| November 05, 2025 | 4,740 | 4,635 | 4,635 | 4,740 | 4,620 | 5,592 |
| November 04, 2025 | 4,670 | 4,680 | 4,680 | 4,715 | 4,645 | 6,735 |
| November 03, 2025 | 4,700 | 4,640 | 4,640 | 4,730 | 4,595 | 12,837 |
| October 31, 2025 | 4,580 | 4,670 | 4,670 | 4,670 | 4,550 | 6,953 |
| October 30, 2025 | 4,640 | 4,600 | 4,600 | 4,640 | 4,540 | 12,722 |
| October 29, 2025 | 4,635 | 4,640 | 4,640 | 4,685 | 4,615 | 6,254 |
| October 28, 2025 | 4,670 | 4,645 | 4,645 | 4,685 | 4,525 | 8,948 |
| October 27, 2025 | 4,675 | 4,630 | 4,630 | 4,680 | 4,615 | 10,612 |
| October 24, 2025 | 4,690 | 4,675 | 4,675 | 4,695 | 4,645 | 10,278 |
| October 23, 2025 | 4,730 | 4,690 | 4,690 | 4,800 | 4,670 | 3,929 |
| October 22, 2025 | 4,725 | 4,730 | 4,730 | 4,755 | 4,560 | 7,101 |
| October 21, 2025 | 4,750 | 4,725 | 4,725 | 4,750 | 4,685 | 11,689 |
| October 20, 2025 | 4,750 | 4,750 | 4,750 | 4,755 | 4,690 | 8,661 |
| October 17, 2025 | 4,750 | 4,750 | 4,750 | 4,760 | 4,690 | 1,395 |
| October 16, 2025 | 4,740 | 4,750 | 4,750 | 4,750 | 4,710 | 9,978 |
| October 15, 2025 | 4,745 | 4,740 | 4,740 | 4,750 | 4,715 | 10,402 |
| October 14, 2025 | 4,795 | 4,750 | 4,750 | 4,795 | 4,720 | 11,464 |
| October 13, 2025 | 4,755 | 4,750 | 4,750 | 4,800 | 4,720 | 12,889 |
| October 10, 2025 | 4,750 | 4,755 | 4,755 | 4,775 | 4,705 | 23,392 |
| October 02, 2025 | 4,775 | 4,750 | 4,750 | 4,780 | 4,705 | 8,067 |
| October 01, 2025 | 4,530 | 4,780 | 4,780 | 4,950 | 4,530 | 48,332 |
| September 30, 2025 | 4,550 | 4,580 | 4,580 | 4,590 | 4,500 | 12,780 |
| September 29, 2025 | 4,510 | 4,530 | 4,530 | 4,550 | 4,445 | 12,172 |
| September 26, 2025 | 4,580 | 4,510 | 4,510 | 4,585 | 4,500 | 12,414 |
| September 25, 2025 | 4,540 | 4,580 | 4,580 | 4,580 | 4,485 | 23,460 |