3,470.00
-65(-1.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,535 | 3,470 | 3,470 | 3,560 | 3,455 | 707,981 |
| December 23, 2025 | 3,570 | 3,535 | 3,535 | 3,625 | 3,520 | 867,042 |
| December 22, 2025 | 3,520 | 3,560 | 3,560 | 3,615 | 3,475 | 957,353 |
| December 19, 2025 | 3,460 | 3,505 | 3,505 | 3,535 | 3,400 | 755,772 |
| December 18, 2025 | 3,470 | 3,455 | 3,455 | 3,550 | 3,410 | 725,715 |
| December 17, 2025 | 3,590 | 3,480 | 3,480 | 3,625 | 3,475 | 982,280 |
| December 16, 2025 | 3,580 | 3,590 | 3,590 | 3,715 | 3,555 | 1.83M |
| December 15, 2025 | 3,410 | 3,600 | 3,600 | 3,670 | 3,365 | 1.77M |
| December 12, 2025 | 3,685 | 3,450 | 3,450 | 3,685 | 3,445 | 2.46M |
| December 11, 2025 | 3,375 | 3,665 | 3,665 | 3,825 | 3,370 | 6.24M |
| December 10, 2025 | 3,430 | 3,355 | 3,355 | 3,430 | 3,340 | 1.23M |
| December 09, 2025 | 3,360 | 3,430 | 3,430 | 3,490 | 3,305 | 2.49M |
| December 08, 2025 | 4,030 | 3,390 | 3,390 | 4,170 | 3,305 | 10.35M |
| December 05, 2025 | 3,465 | 3,850 | 3,850 | 3,950 | 3,415 | 11.89M |
| December 04, 2025 | 3,320 | 3,435 | 3,435 | 3,495 | 3,292 | 2.1M |
| December 03, 2025 | 3,295 | 3,305 | 3,305 | 3,535 | 3,240 | 3.86M |
| December 02, 2025 | 3,085 | 3,275 | 3,275 | 3,285 | 3,065 | 2.11M |
| December 01, 2025 | 3,060 | 3,080 | 3,080 | 3,160 | 3,015 | 1.2M |
| November 28, 2025 | 2,785 | 2,990 | 2,990 | 3,020 | 2,785 | 1.41M |
| November 27, 2025 | 2,810 | 2,785 | 2,785 | 2,825 | 2,770 | 274,249 |
| November 26, 2025 | 2,710 | 2,780 | 2,780 | 2,815 | 2,710 | 453,368 |
| November 25, 2025 | 2,695 | 2,700 | 2,700 | 2,750 | 2,685 | 408,284 |
| November 24, 2025 | 2,795 | 2,690 | 2,690 | 2,800 | 2,680 | 325,054 |
| November 21, 2025 | 2,700 | 2,725 | 2,725 | 2,790 | 2,700 | 324,896 |
| November 20, 2025 | 2,710 | 2,810 | 2,810 | 2,820 | 2,695 | 372,815 |
| November 19, 2025 | 2,810 | 2,690 | 2,690 | 2,810 | 2,650 | 645,274 |
| November 18, 2025 | 2,875 | 2,770 | 2,770 | 2,880 | 2,760 | 678,944 |
| November 17, 2025 | 2,965 | 2,870 | 2,870 | 2,980 | 2,835 | 626,407 |
| November 14, 2025 | 2,995 | 2,940 | 2,940 | 3,070 | 2,905 | 650,992 |
| November 13, 2025 | 2,905 | 3,000 | 3,000 | 3,095 | 2,895 | 1.54M |
| November 12, 2025 | 2,845 | 2,905 | 2,905 | 2,965 | 2,845 | 953,812 |
| November 11, 2025 | 2,810 | 2,845 | 2,845 | 2,905 | 2,810 | 603,649 |
| November 10, 2025 | 2,810 | 2,825 | 2,825 | 2,840 | 2,780 | 526,090 |
| November 07, 2025 | 2,800 | 2,805 | 2,805 | 2,850 | 2,760 | 801,852 |
| November 06, 2025 | 2,870 | 2,860 | 2,860 | 2,900 | 2,805 | 606,464 |
| November 05, 2025 | 2,890 | 2,855 | 2,855 | 2,905 | 2,760 | 1.07M |
| November 04, 2025 | 2,835 | 2,865 | 2,865 | 2,945 | 2,785 | 846,013 |
| November 03, 2025 | 2,870 | 2,835 | 2,835 | 2,900 | 2,820 | 901,909 |
| October 31, 2025 | 2,920 | 2,870 | 2,870 | 2,945 | 2,860 | 596,611 |
| October 30, 2025 | 2,920 | 2,920 | 2,920 | 2,960 | 2,840 | 1.1M |
| October 29, 2025 | 3,050 | 2,920 | 2,920 | 3,050 | 2,915 | 1.24M |
| October 28, 2025 | 3,100 | 3,025 | 3,025 | 3,245 | 3,005 | 1.5M |
| October 27, 2025 | 2,980 | 3,045 | 3,045 | 3,090 | 2,980 | 854,776 |
| October 24, 2025 | 3,000 | 2,980 | 2,980 | 3,025 | 2,915 | 766,108 |
| October 23, 2025 | 3,025 | 2,990 | 2,990 | 3,065 | 2,990 | 587,771 |
| October 22, 2025 | 3,020 | 3,035 | 3,035 | 3,045 | 2,980 | 478,724 |
| October 21, 2025 | 3,010 | 3,025 | 3,025 | 3,040 | 2,990 | 545,451 |
| October 20, 2025 | 3,030 | 3,000 | 3,000 | 3,070 | 2,980 | 757,713 |
| October 17, 2025 | 3,050 | 3,030 | 3,030 | 3,090 | 3,025 | 699,828 |
| October 16, 2025 | 3,110 | 3,090 | 3,090 | 3,142 | 3,060 | 562,373 |
| October 15, 2025 | 3,050 | 3,090 | 3,090 | 3,115 | 3,040 | 600,397 |
| October 14, 2025 | 3,125 | 3,045 | 3,045 | 3,140 | 3,010 | 866,482 |
| October 13, 2025 | 2,990 | 3,120 | 3,120 | 3,145 | 2,955 | 1.08M |
| October 10, 2025 | 3,000 | 3,065 | 3,065 | 3,295 | 3,000 | 1.54M |
| October 02, 2025 | 3,045 | 3,050 | 3,050 | 3,095 | 3,020 | 359,992 |
| October 01, 2025 | 3,065 | 3,050 | 3,050 | 3,095 | 3,030 | 446,955 |
| September 30, 2025 | 3,095 | 3,060 | 3,060 | 3,130 | 3,040 | 522,059 |
| September 29, 2025 | 3,100 | 3,095 | 3,095 | 3,155 | 3,085 | 407,894 |
| September 26, 2025 | 3,175 | 3,100 | 3,100 | 3,175 | 3,085 | 622,308 |
| September 25, 2025 | 3,250 | 3,175 | 3,175 | 3,280 | 3,125 | 878,441 |