5,435.00
-15(-0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5,465 | 5,435 | 5,435 | 5,465 | 5,395 | 168,872 |
| December 04, 2025 | 5,520 | 5,450 | 5,450 | 5,545 | 5,425 | 195,093 |
| December 03, 2025 | 5,595 | 5,520 | 5,520 | 5,595 | 5,510 | 195,878 |
| December 02, 2025 | 5,605 | 5,595 | 5,595 | 5,645 | 5,555 | 209,789 |
| December 01, 2025 | 5,650 | 5,575 | 5,575 | 5,680 | 5,545 | 276,437 |
| November 28, 2025 | 5,480 | 5,635 | 5,635 | 5,635 | 5,480 | 481,264 |
| November 27, 2025 | 5,380 | 5,480 | 5,480 | 5,490 | 5,380 | 268,735 |
| November 26, 2025 | 5,335 | 5,365 | 5,365 | 5,380 | 5,300 | 228,775 |
| November 25, 2025 | 5,410 | 5,290 | 5,290 | 5,440 | 5,265 | 333,775 |
| November 24, 2025 | 5,510 | 5,410 | 5,410 | 5,510 | 5,380 | 165,762 |
| November 21, 2025 | 5,425 | 5,455 | 5,455 | 5,480 | 5,400 | 205,291 |
| November 20, 2025 | 5,440 | 5,575 | 5,575 | 5,590 | 5,435 | 263,099 |
| November 19, 2025 | 5,495 | 5,440 | 5,440 | 5,540 | 5,380 | 357,647 |
| November 18, 2025 | 5,660 | 5,485 | 5,485 | 5,690 | 5,485 | 495,926 |
| November 17, 2025 | 5,680 | 5,660 | 5,660 | 5,680 | 5,620 | 244,881 |
| November 14, 2025 | 5,700 | 5,675 | 5,675 | 5,780 | 5,640 | 350,314 |
| November 13, 2025 | 5,675 | 5,735 | 5,735 | 5,735 | 5,610 | 374,225 |
| November 12, 2025 | 5,585 | 5,640 | 5,640 | 5,670 | 5,585 | 291,193 |
| November 11, 2025 | 5,800 | 5,575 | 5,575 | 5,810 | 5,545 | 609,185 |
| November 10, 2025 | 5,830 | 5,770 | 5,770 | 5,830 | 5,685 | 443,917 |
| November 07, 2025 | 5,965 | 5,740 | 5,740 | 5,965 | 5,685 | 2.13M |
| November 06, 2025 | 6,270 | 5,990 | 5,990 | 6,270 | 5,985 | 765,711 |
| November 05, 2025 | 6,365 | 6,195 | 6,195 | 6,390 | 6,060 | 544,239 |
| November 04, 2025 | 6,480 | 6,440 | 6,440 | 6,495 | 6,360 | 530,446 |
| November 03, 2025 | 6,830 | 6,480 | 6,480 | 6,850 | 6,475 | 1.1M |
| October 31, 2025 | 6,550 | 6,590 | 6,590 | 6,625 | 6,545 | 437,805 |
| October 30, 2025 | 6,555 | 6,545 | 6,545 | 6,630 | 6,505 | 713,502 |
| October 29, 2025 | 6,580 | 6,465 | 6,465 | 6,630 | 6,435 | 498,326 |
| October 28, 2025 | 6,540 | 6,560 | 6,560 | 6,635 | 6,495 | 484,511 |
| October 27, 2025 | 6,395 | 6,545 | 6,545 | 6,610 | 6,340 | 893,470 |
| October 24, 2025 | 6,395 | 6,405 | 6,405 | 6,490 | 6,315 | 411,236 |
| October 23, 2025 | 6,295 | 6,315 | 6,315 | 6,410 | 6,255 | 599,775 |
| October 22, 2025 | 6,290 | 6,280 | 6,280 | 6,290 | 6,215 | 248,835 |
| October 21, 2025 | 6,300 | 6,330 | 6,330 | 6,375 | 6,235 | 549,192 |
| October 20, 2025 | 6,180 | 6,270 | 6,270 | 6,280 | 6,140 | 394,587 |
| October 17, 2025 | 6,345 | 6,160 | 6,160 | 6,345 | 6,155 | 665,241 |
| October 16, 2025 | 6,445 | 6,350 | 6,350 | 6,445 | 6,300 | 443,234 |
| October 15, 2025 | 6,465 | 6,440 | 6,440 | 6,520 | 6,400 | 347,407 |
| October 14, 2025 | 6,690 | 6,455 | 6,455 | 6,690 | 6,415 | 658,562 |
| October 13, 2025 | 6,485 | 6,715 | 6,715 | 6,715 | 6,465 | 440,906 |
| October 10, 2025 | 6,580 | 6,600 | 6,600 | 6,625 | 6,455 | 393,388 |
| October 02, 2025 | 6,660 | 6,585 | 6,585 | 6,660 | 6,535 | 469,303 |
| October 01, 2025 | 6,700 | 6,630 | 6,630 | 6,720 | 6,605 | 295,659 |
| September 30, 2025 | 6,660 | 6,660 | 6,660 | 6,725 | 6,570 | 310,354 |
| September 29, 2025 | 6,725 | 6,725 | 6,725 | 6,800 | 6,705 | 289,630 |
| September 26, 2025 | 6,725 | 6,720 | 6,720 | 6,835 | 6,640 | 405,952 |
| September 25, 2025 | 6,780 | 6,720 | 6,720 | 6,810 | 6,690 | 428,236 |
| September 24, 2025 | 6,940 | 6,835 | 6,835 | 6,940 | 6,740 | 412,693 |
| September 23, 2025 | 7,050 | 6,925 | 6,925 | 7,055 | 6,880 | 465,692 |
| September 22, 2025 | 7,105 | 7,040 | 7,040 | 7,105 | 7,000 | 482,628 |
| September 19, 2025 | 7,020 | 7,040 | 7,040 | 7,040 | 6,950 | 417,634 |
| September 18, 2025 | 6,930 | 7,000 | 7,000 | 7,000 | 6,920 | 353,963 |
| September 17, 2025 | 6,935 | 6,930 | 6,930 | 7,035 | 6,900 | 328,367 |
| September 16, 2025 | 6,890 | 6,880 | 6,880 | 6,925 | 6,840 | 319,937 |
| September 15, 2025 | 6,930 | 6,860 | 6,860 | 6,930 | 6,815 | 347,910 |
| September 12, 2025 | 6,890 | 6,940 | 6,940 | 6,950 | 6,865 | 373,287 |
| September 11, 2025 | 6,900 | 6,890 | 6,890 | 6,915 | 6,850 | 213,935 |
| September 10, 2025 | 6,965 | 6,900 | 6,900 | 6,975 | 6,860 | 302,953 |
| September 09, 2025 | 6,960 | 6,845 | 6,845 | 6,960 | 6,820 | 260,590 |
| September 08, 2025 | 6,895 | 6,950 | 6,950 | 6,950 | 6,810 | 188,855 |