6,565.00
-10(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,570 | 6,565 | 6,565 | 6,585 | 6,565 | 4,209 |
| December 23, 2025 | 6,600 | 6,575 | 6,575 | 6,620 | 6,575 | 267 |
| December 22, 2025 | 6,585 | 6,560 | 6,560 | 6,585 | 6,555 | 2,988 |
| December 19, 2025 | 6,505 | 6,540 | 6,540 | 6,540 | 6,505 | 1,065 |
| December 18, 2025 | 6,600 | 6,505 | 6,505 | 6,600 | 6,450 | 481 |
| December 17, 2025 | 6,550 | 6,535 | 6,535 | 6,550 | 6,500 | 4,136 |
| December 16, 2025 | 6,530 | 6,560 | 6,560 | 6,565 | 6,510 | 108 |
| December 15, 2025 | 6,545 | 6,590 | 6,590 | 6,590 | 6,545 | 178 |
| December 12, 2025 | 6,560 | 6,590 | 6,590 | 6,590 | 6,535 | 1,276 |
| December 11, 2025 | 6,540 | 6,520 | 6,520 | 6,565 | 6,510 | 3,225 |
| December 10, 2025 | 6,605 | 6,525 | 6,525 | 6,605 | 6,525 | 1,033 |
| December 09, 2025 | 6,580 | 6,580 | 6,580 | 6,590 | 6,560 | 252 |
| December 08, 2025 | 6,630 | 6,590 | 6,590 | 6,630 | 6,575 | 286 |
| December 05, 2025 | 6,630 | 6,630 | 6,630 | 6,630 | 6,595 | 532 |
| December 04, 2025 | 6,670 | 6,620 | 6,620 | 6,670 | 6,605 | 613 |
| December 03, 2025 | 6,670 | 6,665 | 6,665 | 6,685 | 6,665 | 292 |
| December 02, 2025 | 6,640 | 6,665 | 6,665 | 6,665 | 6,640 | 1,123 |
| December 01, 2025 | 6,640 | 6,620 | 6,620 | 6,700 | 6,620 | 268 |
| November 28, 2025 | 6,620 | 6,625 | 6,625 | 6,645 | 6,620 | 116 |
| November 27, 2025 | 6,585 | 6,550 | 6,550 | 6,590 | 6,550 | 1,204 |
| November 26, 2025 | 6,510 | 6,570 | 6,570 | 6,575 | 6,510 | 133 |
| November 25, 2025 | 6,585 | 6,465 | 6,465 | 6,585 | 6,465 | 2,445 |
| November 24, 2025 | 6,640 | 6,580 | 6,580 | 6,645 | 6,575 | 553 |
| November 21, 2025 | 6,540 | 6,610 | 6,610 | 6,610 | 6,530 | 171 |
| November 20, 2025 | 6,560 | 6,660 | 6,660 | 6,675 | 6,555 | 103 |
| November 19, 2025 | 6,465 | 6,480 | 6,480 | 6,525 | 6,460 | 302 |
| November 18, 2025 | 6,550 | 6,500 | 6,500 | 6,630 | 6,500 | 418 |
| November 17, 2025 | 6,585 | 6,590 | 6,590 | 6,615 | 6,585 | 219 |
| November 14, 2025 | 6,645 | 6,550 | 6,550 | 6,645 | 6,545 | 566 |
| November 13, 2025 | 6,640 | 6,635 | 6,635 | 6,677 | 6,635 | 297 |
| November 12, 2025 | 6,565 | 6,640 | 6,640 | 6,640 | 6,565 | 507 |
| November 11, 2025 | 6,645 | 6,540 | 6,540 | 6,645 | 6,520 | 1,032 |
| November 10, 2025 | 6,585 | 6,645 | 6,645 | 6,670 | 6,580 | 623 |
| November 07, 2025 | 6,555 | 6,555 | 6,555 | 6,650 | 6,510 | 912 |
| November 06, 2025 | 6,720 | 6,625 | 6,625 | 6,765 | 6,590 | 594 |
| November 05, 2025 | 6,660 | 6,660 | 6,660 | 6,690 | 6,575 | 688 |
| November 04, 2025 | 6,840 | 6,820 | 6,820 | 6,845 | 6,770 | 2,437 |
| November 03, 2025 | 6,925 | 6,840 | 6,840 | 6,930 | 6,820 | 603 |
| October 31, 2025 | 6,850 | 6,825 | 6,825 | 6,880 | 6,805 | 155 |
| October 30, 2025 | 6,875 | 6,810 | 6,810 | 6,875 | 6,800 | 1,590 |
| October 29, 2025 | 6,965 | 6,855 | 6,855 | 6,965 | 6,840 | 786 |
| October 28, 2025 | 6,855 | 6,920 | 6,920 | 6,945 | 6,855 | 572 |
| October 27, 2025 | 6,800 | 6,850 | 6,850 | 6,885 | 6,775 | 1,265 |
| October 24, 2025 | 6,835 | 6,795 | 6,795 | 6,835 | 6,770 | 147 |
| October 23, 2025 | 6,825 | 6,780 | 6,780 | 6,875 | 6,780 | 807 |
| October 22, 2025 | 6,800 | 6,825 | 6,825 | 6,840 | 6,790 | 499 |
| October 21, 2025 | 6,880 | 6,835 | 6,835 | 6,885 | 6,810 | 8,169 |
| October 20, 2025 | 6,765 | 6,830 | 6,830 | 6,840 | 6,740 | 4,474 |
| October 17, 2025 | 6,805 | 6,760 | 6,760 | 6,810 | 6,760 | 345 |
| October 16, 2025 | 6,905 | 6,855 | 6,855 | 6,920 | 6,850 | 2,367 |
| October 15, 2025 | 6,840 | 6,885 | 6,885 | 6,885 | 6,835 | 1,523 |
| October 14, 2025 | 6,980 | 6,820 | 6,820 | 6,980 | 6,810 | 3,228 |
| October 13, 2025 | 6,955 | 6,985 | 6,985 | 7,000 | 6,930 | 4,363 |
| October 10, 2025 | 7,035 | 7,000 | 7,000 | 7,035 | 6,985 | 4,035 |
| October 02, 2025 | 7,085 | 7,100 | 7,100 | 7,100 | 7,040 | 468 |
| October 01, 2025 | 7,140 | 7,120 | 7,120 | 7,175 | 7,110 | 372 |
| September 30, 2025 | 7,210 | 7,110 | 7,110 | 7,210 | 7,110 | 671 |
| September 29, 2025 | 7,230 | 7,190 | 7,190 | 7,230 | 7,180 | 496 |
| September 26, 2025 | 7,190 | 7,125 | 7,125 | 7,190 | 7,110 | 801 |
| September 25, 2025 | 7,145 | 7,230 | 7,230 | 7,230 | 7,130 | 59 |