3,195.00
+25(+0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,230 | 3,195 | 3,195 | 3,230 | 3,130 | 44,286 |
| December 23, 2025 | 3,140 | 3,170 | 3,170 | 3,250 | 3,110 | 182,211 |
| December 22, 2025 | 3,090 | 3,110 | 3,110 | 3,120 | 3,055 | 27,817 |
| December 19, 2025 | 3,060 | 3,090 | 3,090 | 3,100 | 3,055 | 11,972 |
| December 18, 2025 | 3,100 | 3,090 | 3,090 | 3,110 | 3,000 | 13,528 |
| December 17, 2025 | 3,080 | 3,105 | 3,105 | 3,105 | 3,055 | 8,221 |
| December 16, 2025 | 3,100 | 3,080 | 3,080 | 3,100 | 3,040 | 21,643 |
| December 15, 2025 | 3,135 | 3,085 | 3,085 | 3,135 | 3,045 | 18,670 |
| December 12, 2025 | 3,105 | 3,105 | 3,105 | 3,120 | 3,065 | 7,277 |
| December 11, 2025 | 3,125 | 3,105 | 3,105 | 3,140 | 3,070 | 9,701 |
| December 10, 2025 | 3,070 | 3,100 | 3,100 | 3,100 | 3,010 | 35,134 |
| December 09, 2025 | 3,130 | 3,070 | 3,070 | 3,130 | 3,040 | 45,221 |
| December 08, 2025 | 3,140 | 3,130 | 3,130 | 3,145 | 3,030 | 54,197 |
| December 05, 2025 | 3,080 | 3,125 | 3,125 | 3,130 | 3,055 | 36,710 |
| December 04, 2025 | 3,090 | 3,070 | 3,070 | 3,200 | 3,000 | 166,833 |
| December 03, 2025 | 3,065 | 3,070 | 3,070 | 3,090 | 3,035 | 19,241 |
| December 02, 2025 | 3,110 | 3,075 | 3,075 | 3,110 | 3,045 | 10,590 |
| December 01, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,000 | 28,981 |
| November 28, 2025 | 3,060 | 3,080 | 3,080 | 3,090 | 3,035 | 18,691 |
| November 27, 2025 | 3,020 | 3,060 | 3,060 | 3,090 | 2,975 | 27,914 |
| November 26, 2025 | 3,100 | 3,030 | 3,030 | 3,100 | 2,925 | 69,310 |
| November 25, 2025 | 3,070 | 3,055 | 3,055 | 3,070 | 2,960 | 11,582 |
| November 24, 2025 | 3,110 | 3,070 | 3,070 | 3,110 | 3,005 | 30,832 |
| November 21, 2025 | 3,035 | 3,045 | 3,045 | 3,060 | 2,995 | 32,899 |
| November 20, 2025 | 3,010 | 3,040 | 3,040 | 3,055 | 2,965 | 29,635 |
| November 19, 2025 | 2,945 | 3,010 | 3,010 | 3,020 | 2,895 | 38,341 |
| November 18, 2025 | 3,015 | 2,950 | 2,950 | 3,035 | 2,895 | 32,017 |
| November 17, 2025 | 3,040 | 3,015 | 3,015 | 3,045 | 2,955 | 15,150 |
| November 14, 2025 | 2,915 | 3,005 | 3,005 | 3,055 | 2,900 | 24,063 |
| November 13, 2025 | 3,050 | 2,980 | 2,980 | 3,050 | 2,905 | 10,620 |
| November 12, 2025 | 2,910 | 2,945 | 2,945 | 3,020 | 2,900 | 6,274 |
| November 11, 2025 | 2,885 | 2,910 | 2,910 | 3,095 | 2,815 | 47,738 |
| November 10, 2025 | 2,835 | 2,875 | 2,875 | 2,945 | 2,830 | 33,695 |
| November 07, 2025 | 2,895 | 2,850 | 2,850 | 2,895 | 2,740 | 47,936 |
| November 06, 2025 | 2,910 | 2,910 | 2,910 | 2,910 | 2,820 | 19,838 |
| November 05, 2025 | 3,000 | 2,925 | 2,925 | 3,000 | 2,705 | 54,806 |
| November 04, 2025 | 3,025 | 2,955 | 2,955 | 3,025 | 2,935 | 10,573 |
| November 03, 2025 | 2,970 | 2,990 | 2,990 | 3,015 | 2,955 | 20,234 |
| October 31, 2025 | 2,980 | 3,010 | 3,010 | 3,025 | 2,955 | 14,467 |
| October 30, 2025 | 2,990 | 2,985 | 2,985 | 3,015 | 2,955 | 25,238 |
| October 29, 2025 | 3,025 | 3,015 | 3,015 | 3,040 | 2,985 | 38,262 |
| October 28, 2025 | 3,020 | 3,025 | 3,025 | 3,070 | 2,980 | 31,803 |
| October 27, 2025 | 2,960 | 3,020 | 3,020 | 3,035 | 2,950 | 19,063 |
| October 24, 2025 | 3,040 | 2,960 | 2,960 | 3,050 | 2,960 | 47,382 |
| October 23, 2025 | 3,075 | 3,040 | 3,040 | 3,075 | 2,995 | 29,831 |
| October 22, 2025 | 3,150 | 3,075 | 3,075 | 3,150 | 3,015 | 72,189 |
| October 21, 2025 | 3,045 | 3,000 | 3,000 | 3,045 | 2,945 | 45,190 |
| October 20, 2025 | 3,070 | 3,045 | 3,045 | 3,070 | 2,985 | 40,891 |
| October 17, 2025 | 3,065 | 3,070 | 3,070 | 3,080 | 3,000 | 23,015 |
| October 16, 2025 | 3,045 | 3,070 | 3,070 | 3,070 | 3,010 | 15,646 |
| October 15, 2025 | 3,015 | 3,045 | 3,045 | 3,060 | 2,995 | 17,122 |
| October 14, 2025 | 3,060 | 3,015 | 3,015 | 3,060 | 2,960 | 50,941 |
| October 13, 2025 | 2,915 | 3,030 | 3,030 | 3,060 | 2,880 | 33,433 |
| October 10, 2025 | 3,150 | 3,025 | 3,025 | 3,150 | 3,010 | 72,406 |
| October 02, 2025 | 3,155 | 3,150 | 3,150 | 3,165 | 3,075 | 12,951 |
| October 01, 2025 | 3,155 | 3,155 | 3,155 | 3,160 | 3,080 | 29,358 |
| September 30, 2025 | 3,185 | 3,160 | 3,160 | 3,185 | 3,080 | 29,727 |
| September 29, 2025 | 3,155 | 3,175 | 3,175 | 3,195 | 3,120 | 35,837 |
| September 26, 2025 | 3,215 | 3,195 | 3,195 | 3,215 | 3,095 | 37,445 |
| September 25, 2025 | 3,230 | 3,215 | 3,215 | 3,245 | 3,150 | 62,009 |