5,775.00
+120(+2.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,655 | 5,775 | 5,775 | 5,775 | 5,655 | 705 |
| December 23, 2025 | 5,700 | 5,655 | 5,655 | 5,750 | 5,185 | 5,128 |
| December 22, 2025 | 5,885 | 5,740 | 5,740 | 5,885 | 5,715 | 253 |
| December 19, 2025 | 5,855 | 5,805 | 5,805 | 5,855 | 5,770 | 37 |
| December 18, 2025 | 5,820 | 5,820 | 5,820 | 5,850 | 5,770 | 87 |
| December 17, 2025 | 5,915 | 5,765 | 5,765 | 5,955 | 5,725 | 1,227 |
| December 16, 2025 | 5,860 | 5,875 | 5,875 | 5,915 | 5,795 | 1,171 |
| December 15, 2025 | 5,910 | 5,835 | 5,835 | 5,910 | 5,760 | 41 |
| December 12, 2025 | 5,850 | 5,790 | 5,790 | 5,850 | 5,790 | 60 |
| December 11, 2025 | 5,800 | 5,815 | 5,815 | 5,820 | 5,775 | 111 |
| December 10, 2025 | 5,830 | 5,760 | 5,760 | 5,830 | 5,760 | 338 |
| December 09, 2025 | 5,900 | 5,820 | 5,820 | 5,900 | 5,725 | 167 |
| December 08, 2025 | 5,835 | 5,765 | 5,765 | 5,835 | 5,760 | 219 |
| December 05, 2025 | 5,950 | 5,815 | 5,815 | 5,950 | 5,790 | 293 |
| December 04, 2025 | 5,935 | 5,870 | 5,870 | 5,935 | 5,845 | 1,623 |
| December 03, 2025 | 5,880 | 5,870 | 5,870 | 5,880 | 5,800 | 103 |
| December 02, 2025 | 5,995 | 5,855 | 5,855 | 5,995 | 5,770 | 232 |
| December 01, 2025 | 5,900 | 5,830 | 5,830 | 5,900 | 5,830 | 554 |
| November 28, 2025 | 6,015 | 5,870 | 5,870 | 6,015 | 5,870 | 294 |
| November 27, 2025 | 6,010 | 5,905 | 5,905 | 6,010 | 5,895 | 725 |
| November 26, 2025 | 6,000 | 5,930 | 5,930 | 6,000 | 5,885 | 7,962 |
| November 25, 2025 | 6,020 | 5,935 | 5,935 | 6,020 | 5,925 | 3,390 |
| November 24, 2025 | 5,940 | 5,995 | 5,995 | 6,015 | 5,930 | 555 |
| November 21, 2025 | 5,900 | 5,940 | 5,940 | 5,985 | 5,880 | 1,239 |
| November 20, 2025 | 5,860 | 5,870 | 5,870 | 5,870 | 5,830 | 202 |
| November 19, 2025 | 5,850 | 5,870 | 5,870 | 5,895 | 5,820 | 1,643 |
| November 18, 2025 | 5,845 | 5,900 | 5,900 | 5,900 | 5,700 | 476 |
| November 17, 2025 | 5,790 | 5,845 | 5,845 | 5,885 | 5,790 | 749 |
| November 14, 2025 | 5,800 | 5,770 | 5,770 | 5,810 | 5,750 | 461 |
| November 13, 2025 | 5,800 | 5,715 | 5,715 | 5,800 | 5,715 | 370 |
| November 12, 2025 | 5,815 | 5,800 | 5,800 | 5,820 | 5,750 | 329 |
| November 11, 2025 | 5,810 | 5,795 | 5,795 | 5,845 | 5,720 | 7,909 |
| November 10, 2025 | 5,780 | 5,810 | 5,810 | 5,835 | 5,770 | 1,134 |
| November 07, 2025 | 5,810 | 5,780 | 5,780 | 5,860 | 5,760 | 3,670 |
| November 06, 2025 | 5,915 | 5,805 | 5,805 | 5,915 | 5,805 | 1,156 |
| November 05, 2025 | 6,000 | 5,850 | 5,850 | 6,000 | 5,850 | 3,483 |
| November 04, 2025 | 5,900 | 5,960 | 5,960 | 5,980 | 5,885 | 388 |
| November 03, 2025 | 5,925 | 5,965 | 5,965 | 5,985 | 5,910 | 454 |
| October 31, 2025 | 5,845 | 5,925 | 5,925 | 5,970 | 5,845 | 722 |
| October 30, 2025 | 5,815 | 5,850 | 5,850 | 5,865 | 5,800 | 7,619 |
| October 29, 2025 | 5,875 | 5,815 | 5,815 | 5,875 | 5,810 | 491 |
| October 28, 2025 | 5,830 | 5,870 | 5,870 | 5,890 | 5,825 | 13,760 |
| October 27, 2025 | 5,925 | 5,830 | 5,830 | 5,925 | 5,830 | 7,050 |
| October 24, 2025 | 6,005 | 5,925 | 5,925 | 6,040 | 5,920 | 1,393 |
| October 23, 2025 | 6,090 | 6,045 | 6,045 | 6,090 | 6,005 | 666 |
| October 22, 2025 | 6,000 | 6,035 | 6,035 | 6,070 | 6,000 | 619 |
| October 21, 2025 | 6,125 | 6,050 | 6,050 | 6,145 | 5,995 | 369 |
| October 20, 2025 | 6,165 | 6,105 | 6,105 | 6,165 | 5,955 | 972 |
| October 17, 2025 | 6,065 | 6,165 | 6,165 | 6,175 | 6,050 | 2,161 |
| October 16, 2025 | 6,150 | 6,090 | 6,090 | 6,150 | 6,055 | 936 |
| October 15, 2025 | 6,130 | 6,090 | 6,090 | 6,160 | 6,090 | 2,268 |
| October 14, 2025 | 6,065 | 6,130 | 6,130 | 6,130 | 5,995 | 4,084 |
| October 13, 2025 | 6,175 | 6,065 | 6,065 | 6,190 | 6,065 | 3,142 |
| October 10, 2025 | 6,020 | 6,060 | 6,060 | 6,070 | 5,950 | 4,469 |
| October 02, 2025 | 6,105 | 6,020 | 6,020 | 6,110 | 6,010 | 6,493 |
| October 01, 2025 | 6,120 | 6,120 | 6,120 | 6,275 | 6,090 | 1,509 |
| September 30, 2025 | 6,225 | 6,130 | 6,130 | 6,225 | 6,120 | 886 |
| September 29, 2025 | 6,300 | 6,165 | 6,165 | 6,300 | 6,130 | 907 |
| September 26, 2025 | 6,240 | 6,195 | 6,195 | 6,240 | 6,150 | 3,364 |
| September 25, 2025 | 6,260 | 6,175 | 6,175 | 6,420 | 6,170 | 1,574 |