5,990.00
-80(-1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,050 | 6,070 | 6,070 | 6,070 | 5,960 | 17,516 |
| December 03, 2025 | 6,050 | 6,020 | 6,020 | 6,090 | 5,970 | 14,915 |
| December 02, 2025 | 6,050 | 6,070 | 6,070 | 6,100 | 5,980 | 18,242 |
| December 01, 2025 | 6,100 | 6,050 | 6,050 | 6,170 | 6,000 | 13,500 |
| November 28, 2025 | 5,940 | 6,040 | 6,040 | 6,050 | 5,910 | 20,794 |
| November 27, 2025 | 5,950 | 5,870 | 5,870 | 5,950 | 5,820 | 19,066 |
| November 26, 2025 | 5,800 | 5,820 | 5,820 | 6,000 | 5,780 | 21,025 |
| November 25, 2025 | 5,780 | 5,840 | 5,840 | 5,890 | 5,780 | 8,867 |
| November 24, 2025 | 5,920 | 5,780 | 5,780 | 6,000 | 5,770 | 12,048 |
| November 21, 2025 | 5,980 | 5,880 | 5,880 | 6,030 | 5,860 | 20,832 |
| November 20, 2025 | 6,100 | 6,020 | 6,020 | 6,130 | 6,000 | 25,134 |
| November 19, 2025 | 6,040 | 6,080 | 6,080 | 6,080 | 5,880 | 16,845 |
| November 18, 2025 | 6,020 | 6,040 | 6,040 | 6,170 | 5,900 | 22,400 |
| November 17, 2025 | 6,110 | 6,020 | 6,020 | 6,220 | 5,970 | 27,529 |
| November 14, 2025 | 6,110 | 6,140 | 6,140 | 6,280 | 6,060 | 28,715 |
| November 13, 2025 | 6,330 | 6,170 | 6,170 | 6,360 | 6,140 | 29,945 |
| November 12, 2025 | 6,170 | 6,330 | 6,330 | 6,350 | 6,160 | 35,117 |
| November 11, 2025 | 6,320 | 6,170 | 6,170 | 6,420 | 6,160 | 26,457 |
| November 10, 2025 | 6,450 | 6,320 | 6,320 | 6,450 | 6,250 | 35,125 |
| November 07, 2025 | 6,580 | 6,400 | 6,400 | 6,730 | 6,280 | 70,062 |
| November 06, 2025 | 6,410 | 6,580 | 6,580 | 6,640 | 6,390 | 80,138 |
| November 05, 2025 | 6,240 | 6,410 | 6,410 | 6,540 | 6,050 | 123,928 |
| November 04, 2025 | 5,910 | 6,270 | 6,270 | 6,360 | 5,870 | 112,910 |
| November 03, 2025 | 5,900 | 5,910 | 5,910 | 5,960 | 5,740 | 42,406 |
| October 31, 2025 | 5,760 | 5,900 | 5,900 | 6,010 | 5,760 | 34,408 |
| October 30, 2025 | 5,870 | 5,810 | 5,810 | 5,910 | 5,760 | 27,784 |
| October 29, 2025 | 5,820 | 5,870 | 5,870 | 6,000 | 5,800 | 37,743 |
| October 28, 2025 | 5,890 | 5,790 | 5,790 | 5,920 | 5,770 | 21,498 |
| October 27, 2025 | 5,820 | 5,850 | 5,850 | 5,990 | 5,700 | 45,875 |
| October 24, 2025 | 5,880 | 5,730 | 5,730 | 5,930 | 5,710 | 29,100 |
| October 23, 2025 | 5,990 | 5,800 | 5,800 | 5,990 | 5,800 | 26,999 |
| October 22, 2025 | 5,900 | 5,930 | 5,930 | 5,980 | 5,840 | 30,313 |
| October 21, 2025 | 6,000 | 5,900 | 5,900 | 6,010 | 5,850 | 41,814 |
| October 20, 2025 | 6,000 | 6,000 | 6,000 | 6,100 | 5,880 | 25,692 |
| October 17, 2025 | 5,960 | 5,990 | 5,990 | 6,080 | 5,860 | 28,842 |
| October 16, 2025 | 6,100 | 6,000 | 6,000 | 6,150 | 5,970 | 44,982 |
| October 15, 2025 | 6,090 | 6,120 | 6,120 | 6,180 | 6,000 | 20,880 |
| October 14, 2025 | 6,250 | 6,070 | 6,070 | 6,250 | 6,000 | 35,686 |
| October 13, 2025 | 6,360 | 6,150 | 6,150 | 6,540 | 6,000 | 36,517 |
| October 10, 2025 | 6,330 | 6,380 | 6,380 | 6,580 | 6,260 | 75,746 |
| October 02, 2025 | 5,960 | 6,330 | 6,330 | 6,750 | 5,910 | 248,585 |
| October 01, 2025 | 5,880 | 6,010 | 6,010 | 6,050 | 5,840 | 24,957 |
| September 30, 2025 | 6,030 | 5,880 | 5,880 | 6,100 | 5,880 | 26,713 |
| September 29, 2025 | 6,060 | 6,030 | 6,030 | 6,240 | 6,000 | 19,792 |
| September 26, 2025 | 6,150 | 6,060 | 6,060 | 6,260 | 6,060 | 38,755 |
| September 25, 2025 | 6,250 | 6,150 | 6,150 | 6,290 | 6,080 | 36,056 |
| September 24, 2025 | 6,150 | 6,250 | 6,250 | 6,320 | 6,150 | 72,365 |
| September 23, 2025 | 5,880 | 6,140 | 6,140 | 6,370 | 5,810 | 151,496 |
| September 22, 2025 | 5,760 | 5,880 | 5,880 | 5,940 | 5,760 | 58,418 |
| September 19, 2025 | 5,990 | 5,750 | 5,750 | 5,990 | 5,750 | 71,606 |
| September 18, 2025 | 5,500 | 5,990 | 5,990 | 6,560 | 5,500 | 1.11M |
| September 17, 2025 | 5,440 | 5,500 | 5,500 | 5,730 | 5,360 | 66,835 |
| September 16, 2025 | 5,360 | 5,440 | 5,440 | 5,470 | 5,300 | 27,884 |
| September 15, 2025 | 5,470 | 5,350 | 5,350 | 5,470 | 5,260 | 20,750 |
| September 12, 2025 | 5,440 | 5,470 | 5,470 | 5,470 | 5,370 | 17,295 |
| September 11, 2025 | 5,350 | 5,440 | 5,440 | 5,520 | 5,310 | 68,244 |
| September 10, 2025 | 5,060 | 5,320 | 5,320 | 5,340 | 5,060 | 71,903 |
| September 09, 2025 | 4,970 | 5,030 | 5,030 | 5,070 | 4,965 | 8,181 |
| September 08, 2025 | 4,935 | 4,990 | 4,990 | 5,000 | 4,930 | 17,976 |
| September 05, 2025 | 4,930 | 4,935 | 4,935 | 4,965 | 4,915 | 6,873 |