5,920.00
-40(-0.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,970 | 5,960 | 5,960 | 6,060 | 5,800 | 89,041 |
| December 03, 2025 | 6,060 | 5,970 | 5,970 | 6,060 | 5,880 | 56,829 |
| December 02, 2025 | 6,030 | 5,960 | 5,960 | 6,060 | 5,920 | 47,728 |
| December 01, 2025 | 5,950 | 6,030 | 6,030 | 6,150 | 5,950 | 91,960 |
| November 28, 2025 | 5,830 | 6,000 | 6,000 | 6,030 | 5,820 | 72,326 |
| November 27, 2025 | 5,980 | 5,810 | 5,810 | 6,030 | 5,780 | 117,562 |
| November 26, 2025 | 5,910 | 5,990 | 5,990 | 6,030 | 5,850 | 84,059 |
| November 25, 2025 | 5,780 | 5,910 | 5,910 | 6,110 | 5,750 | 163,313 |
| November 24, 2025 | 5,740 | 5,800 | 5,800 | 5,940 | 5,610 | 72,716 |
| November 21, 2025 | 5,770 | 5,740 | 5,740 | 5,770 | 5,590 | 126,843 |
| November 20, 2025 | 5,620 | 5,800 | 5,800 | 5,890 | 5,520 | 58,774 |
| November 19, 2025 | 5,620 | 5,500 | 5,500 | 5,640 | 5,450 | 47,869 |
| November 18, 2025 | 5,730 | 5,590 | 5,590 | 5,820 | 5,545 | 103,970 |
| November 17, 2025 | 5,960 | 5,820 | 5,820 | 6,090 | 5,700 | 99,303 |
| November 14, 2025 | 5,900 | 5,960 | 5,960 | 6,140 | 5,850 | 118,313 |
| November 13, 2025 | 5,800 | 5,900 | 5,900 | 6,110 | 5,800 | 196,140 |
| November 12, 2025 | 5,700 | 5,800 | 5,800 | 5,900 | 5,700 | 70,911 |
| November 11, 2025 | 5,650 | 5,720 | 5,720 | 5,860 | 5,650 | 71,667 |
| November 10, 2025 | 5,400 | 5,650 | 5,650 | 5,680 | 5,370 | 71,560 |
| November 07, 2025 | 5,710 | 5,400 | 5,400 | 5,710 | 5,370 | 203,795 |
| November 06, 2025 | 5,700 | 5,710 | 5,710 | 5,860 | 5,650 | 83,209 |
| November 05, 2025 | 5,790 | 5,750 | 5,750 | 5,910 | 5,630 | 117,099 |
| November 04, 2025 | 5,830 | 5,830 | 5,830 | 5,960 | 5,520 | 368,885 |
| November 03, 2025 | 5,810 | 5,830 | 5,830 | 5,890 | 5,750 | 97,443 |
| October 31, 2025 | 5,800 | 5,810 | 5,810 | 5,870 | 5,730 | 66,975 |
| October 30, 2025 | 6,000 | 5,800 | 5,800 | 6,070 | 5,760 | 107,507 |
| October 29, 2025 | 6,230 | 6,000 | 6,000 | 6,280 | 6,000 | 104,247 |
| October 28, 2025 | 6,350 | 6,230 | 6,230 | 6,350 | 6,220 | 90,088 |
| October 27, 2025 | 5,870 | 6,320 | 6,320 | 6,360 | 5,870 | 307,690 |
| October 24, 2025 | 5,950 | 5,870 | 5,870 | 5,970 | 5,850 | 64,289 |
| October 23, 2025 | 5,980 | 5,900 | 5,900 | 6,070 | 5,900 | 75,040 |
| October 22, 2025 | 6,050 | 6,070 | 6,070 | 6,080 | 5,910 | 73,821 |
| October 21, 2025 | 5,770 | 6,050 | 6,050 | 6,060 | 5,770 | 136,988 |
| October 20, 2025 | 5,700 | 5,830 | 5,830 | 5,940 | 5,630 | 221,664 |
| October 17, 2025 | 5,680 | 5,650 | 5,650 | 5,900 | 5,620 | 136,139 |
| October 16, 2025 | 5,910 | 5,720 | 5,720 | 5,990 | 5,690 | 228,716 |
| October 15, 2025 | 6,080 | 5,910 | 5,910 | 6,080 | 5,700 | 133,316 |
| October 14, 2025 | 6,030 | 5,990 | 5,990 | 6,200 | 5,800 | 192,529 |
| October 13, 2025 | 6,030 | 6,030 | 6,030 | 6,210 | 5,960 | 66,821 |
| October 10, 2025 | 6,120 | 6,080 | 6,080 | 6,320 | 6,000 | 133,758 |
| October 02, 2025 | 6,110 | 6,120 | 6,120 | 6,250 | 6,070 | 100,429 |
| October 01, 2025 | 6,270 | 6,110 | 6,110 | 6,390 | 6,020 | 284,206 |
| September 30, 2025 | 6,050 | 6,230 | 6,230 | 6,300 | 5,890 | 192,251 |
| September 29, 2025 | 5,960 | 5,920 | 5,920 | 6,010 | 5,880 | 70,341 |
| September 26, 2025 | 6,130 | 5,990 | 5,990 | 6,220 | 5,960 | 66,958 |
| September 25, 2025 | 6,140 | 6,120 | 6,120 | 6,150 | 6,050 | 38,179 |
| September 24, 2025 | 6,160 | 6,140 | 6,140 | 6,260 | 6,050 | 57,217 |
| September 23, 2025 | 6,390 | 6,210 | 6,210 | 6,390 | 6,080 | 96,686 |
| September 22, 2025 | 6,400 | 6,300 | 6,300 | 6,420 | 6,300 | 40,317 |
| September 19, 2025 | 6,390 | 6,400 | 6,400 | 6,550 | 6,340 | 61,481 |
| September 18, 2025 | 6,250 | 6,390 | 6,390 | 6,440 | 6,120 | 97,929 |
| September 17, 2025 | 6,380 | 6,250 | 6,250 | 6,410 | 6,190 | 56,951 |
| September 16, 2025 | 6,260 | 6,380 | 6,380 | 6,460 | 6,220 | 179,438 |
| September 15, 2025 | 6,170 | 6,220 | 6,220 | 6,250 | 6,100 | 41,523 |
| September 12, 2025 | 6,100 | 6,160 | 6,160 | 6,190 | 6,090 | 56,595 |
| September 11, 2025 | 6,210 | 6,100 | 6,100 | 6,270 | 6,090 | 53,720 |
| September 10, 2025 | 6,290 | 6,210 | 6,210 | 6,290 | 6,120 | 73,234 |
| September 09, 2025 | 6,100 | 6,230 | 6,230 | 6,260 | 6,030 | 76,703 |
| September 08, 2025 | 6,050 | 6,090 | 6,090 | 6,260 | 6,050 | 60,203 |
| September 05, 2025 | 5,990 | 6,050 | 6,050 | 6,050 | 5,910 | 46,922 |