5,765.00
+45(+0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,780 | 5,720 | 5,720 | 5,780 | 5,715 | 3,217 |
| December 03, 2025 | 5,785 | 5,740 | 5,740 | 5,785 | 5,740 | 173 |
| December 02, 2025 | 5,800 | 5,780 | 5,780 | 5,800 | 5,750 | 1,583 |
| December 01, 2025 | 5,765 | 5,785 | 5,785 | 5,795 | 5,755 | 1,015 |
| November 28, 2025 | 5,695 | 5,760 | 5,760 | 5,760 | 5,680 | 573 |
| November 27, 2025 | 5,675 | 5,695 | 5,695 | 5,740 | 5,675 | 470 |
| November 26, 2025 | 5,665 | 5,665 | 5,665 | 5,720 | 5,665 | 705 |
| November 25, 2025 | 5,600 | 5,640 | 5,640 | 5,687 | 5,600 | 2,844 |
| November 24, 2025 | 5,585 | 5,605 | 5,605 | 5,630 | 5,565 | 1,234 |
| November 21, 2025 | 5,730 | 5,585 | 5,585 | 5,730 | 5,580 | 5,619 |
| November 20, 2025 | 5,830 | 5,790 | 5,790 | 5,850 | 5,790 | 320 |
| November 19, 2025 | 5,825 | 5,820 | 5,820 | 5,870 | 5,820 | 1,701 |
| November 18, 2025 | 5,905 | 5,825 | 5,825 | 5,935 | 5,825 | 1,193 |
| November 17, 2025 | 5,945 | 5,885 | 5,885 | 5,945 | 5,885 | 905 |
| November 14, 2025 | 5,980 | 5,960 | 5,960 | 5,985 | 5,930 | 2,760 |
| November 13, 2025 | 5,895 | 5,985 | 5,985 | 6,000 | 5,895 | 2,994 |
| November 12, 2025 | 5,980 | 5,890 | 5,890 | 5,980 | 5,880 | 1,722 |
| November 11, 2025 | 6,015 | 5,970 | 5,970 | 6,015 | 5,950 | 1,513 |
| November 10, 2025 | 5,970 | 5,975 | 5,975 | 6,010 | 5,965 | 852 |
| November 07, 2025 | 5,955 | 5,955 | 5,955 | 6,000 | 5,945 | 5,464 |
| November 06, 2025 | 5,915 | 5,995 | 5,995 | 6,000 | 5,875 | 3,918 |
| November 05, 2025 | 5,885 | 5,895 | 5,895 | 5,895 | 5,300 | 4,423 |
| November 04, 2025 | 6,015 | 5,855 | 5,855 | 6,015 | 5,855 | 6,732 |
| November 03, 2025 | 5,980 | 5,980 | 5,980 | 6,020 | 5,910 | 3,320 |
| October 31, 2025 | 6,075 | 6,005 | 6,005 | 6,075 | 6,000 | 2,002 |
| October 30, 2025 | 6,100 | 6,090 | 6,090 | 6,150 | 6,020 | 9,580 |
| October 29, 2025 | 6,025 | 6,090 | 6,090 | 6,090 | 5,990 | 4,164 |
| October 28, 2025 | 6,045 | 6,015 | 6,015 | 6,045 | 5,975 | 3,413 |
| October 27, 2025 | 5,875 | 6,000 | 6,000 | 6,020 | 5,875 | 11,569 |
| October 24, 2025 | 5,805 | 5,880 | 5,880 | 5,920 | 5,805 | 4,868 |
| October 23, 2025 | 5,830 | 5,795 | 5,795 | 5,830 | 5,745 | 3,329 |
| October 22, 2025 | 5,825 | 5,805 | 5,805 | 5,870 | 5,800 | 3,518 |
| October 21, 2025 | 5,785 | 5,840 | 5,840 | 5,860 | 5,770 | 926 |
| October 20, 2025 | 5,705 | 5,750 | 5,750 | 5,795 | 5,705 | 3,326 |
| October 17, 2025 | 5,910 | 5,770 | 5,770 | 5,910 | 5,770 | 1,142 |
| October 16, 2025 | 5,675 | 5,895 | 5,895 | 5,955 | 5,670 | 4,050 |
| October 15, 2025 | 5,860 | 5,865 | 5,865 | 5,865 | 5,600 | 3,191 |
| October 14, 2025 | 5,910 | 5,860 | 5,860 | 6,030 | 5,860 | 14,200 |
| October 13, 2025 | 6,050 | 5,935 | 5,935 | 6,050 | 5,660 | 4,973 |
| October 10, 2025 | 6,085 | 6,065 | 6,065 | 6,200 | 6,035 | 7,078 |
| October 02, 2025 | 6,050 | 6,080 | 6,080 | 6,080 | 6,035 | 17,836 |
| October 01, 2025 | 6,030 | 6,050 | 6,050 | 6,085 | 6,030 | 2,700 |
| September 30, 2025 | 6,020 | 6,065 | 6,065 | 6,070 | 6,010 | 5,646 |
| September 29, 2025 | 6,045 | 5,950 | 5,950 | 6,045 | 5,920 | 5,873 |
| September 26, 2025 | 5,910 | 5,955 | 5,955 | 6,025 | 5,910 | 4,801 |
| September 25, 2025 | 5,995 | 6,040 | 6,040 | 6,055 | 5,995 | 3,377 |
| September 24, 2025 | 5,895 | 5,995 | 5,995 | 5,995 | 5,845 | 3,959 |
| September 23, 2025 | 5,890 | 5,775 | 5,775 | 5,935 | 5,775 | 3,733 |
| September 22, 2025 | 5,890 | 5,885 | 5,885 | 5,890 | 5,855 | 1,321 |
| September 19, 2025 | 6,045 | 5,885 | 5,885 | 6,045 | 5,855 | 6,481 |
| September 18, 2025 | 5,965 | 5,890 | 5,890 | 6,035 | 5,850 | 14,083 |
| September 17, 2025 | 5,855 | 5,935 | 5,935 | 5,950 | 5,855 | 7,382 |
| September 16, 2025 | 5,860 | 5,835 | 5,835 | 5,905 | 5,820 | 9,287 |
| September 15, 2025 | 5,830 | 5,825 | 5,825 | 5,875 | 5,825 | 14,040 |
| September 12, 2025 | 6,020 | 5,880 | 5,880 | 6,020 | 5,805 | 13,060 |
| September 11, 2025 | 5,645 | 5,800 | 5,800 | 5,800 | 5,645 | 16,440 |
| September 10, 2025 | 5,640 | 5,650 | 5,650 | 5,705 | 5,625 | 4,012 |
| September 09, 2025 | 5,680 | 5,635 | 5,635 | 5,730 | 5,635 | 2,392 |
| September 08, 2025 | 5,635 | 5,635 | 5,635 | 5,695 | 5,620 | 7,532 |
| September 05, 2025 | 5,435 | 5,630 | 5,630 | 5,630 | 5,435 | 4,292 |