7,180.00
+300(+4.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 6,900 | 7,180 | 7,180 | 7,370 | 6,890 | 724,433 |
| December 10, 2025 | 6,960 | 6,880 | 6,880 | 7,140 | 6,800 | 497,404 |
| December 09, 2025 | 6,880 | 6,940 | 6,940 | 7,120 | 6,790 | 365,447 |
| December 08, 2025 | 6,860 | 6,880 | 6,880 | 7,220 | 6,670 | 499,625 |
| December 05, 2025 | 7,050 | 6,920 | 6,920 | 7,050 | 6,720 | 314,962 |
| December 04, 2025 | 6,940 | 6,980 | 6,980 | 7,120 | 6,690 | 472,866 |
| December 03, 2025 | 7,240 | 6,960 | 6,960 | 7,340 | 6,820 | 486,066 |
| December 02, 2025 | 6,590 | 7,100 | 7,100 | 7,150 | 6,530 | 611,259 |
| December 01, 2025 | 6,880 | 6,690 | 6,690 | 7,085 | 6,480 | 560,022 |
| November 28, 2025 | 6,750 | 6,860 | 6,860 | 7,100 | 6,620 | 631,910 |
| November 27, 2025 | 7,030 | 6,660 | 6,660 | 7,530 | 6,610 | 952,944 |
| November 26, 2025 | 6,700 | 7,030 | 7,030 | 7,090 | 6,700 | 511,370 |
| November 25, 2025 | 6,850 | 6,740 | 6,740 | 7,240 | 6,720 | 751,360 |
| November 24, 2025 | 8,150 | 6,740 | 6,740 | 8,210 | 6,720 | 1.38M |
| November 21, 2025 | 7,320 | 8,050 | 8,050 | 8,300 | 7,150 | 2.27M |
| November 20, 2025 | 7,770 | 7,510 | 7,510 | 8,040 | 7,420 | 1.44M |
| November 19, 2025 | 7,130 | 7,860 | 7,860 | 8,650 | 6,560 | 8.33M |
| November 18, 2025 | 7,000 | 7,010 | 7,010 | 7,210 | 6,940 | 399,250 |
| November 17, 2025 | 6,800 | 7,060 | 7,060 | 7,110 | 6,800 | 326,737 |
| November 14, 2025 | 6,660 | 7,050 | 7,050 | 7,050 | 6,600 | 569,414 |
| November 13, 2025 | 7,130 | 6,800 | 6,800 | 7,690 | 6,730 | 4.74M |
| November 12, 2025 | 6,950 | 6,750 | 6,750 | 7,330 | 6,250 | 7.41M |
| November 11, 2025 | 7,290 | 6,620 | 6,620 | 7,880 | 6,140 | 8.69M |
| November 10, 2025 | 4,900 | 6,110 | 6,110 | 6,110 | 4,845 | 1.88M |
| November 07, 2025 | 4,985 | 4,700 | 4,700 | 4,985 | 4,670 | 259,835 |
| November 06, 2025 | 5,180 | 4,985 | 4,985 | 5,180 | 4,910 | 354,701 |
| November 05, 2025 | 5,050 | 5,150 | 5,150 | 5,280 | 4,700 | 844,316 |
| November 04, 2025 | 4,650 | 5,020 | 5,020 | 5,100 | 4,540 | 978,647 |
| November 03, 2025 | 4,335 | 4,650 | 4,650 | 4,750 | 4,200 | 491,076 |
| October 31, 2025 | 4,160 | 4,340 | 4,340 | 4,350 | 4,160 | 180,798 |
| October 30, 2025 | 4,520 | 4,145 | 4,145 | 4,520 | 4,130 | 357,540 |
| October 29, 2025 | 4,335 | 4,525 | 4,525 | 4,645 | 4,320 | 569,542 |
| October 28, 2025 | 4,220 | 4,270 | 4,270 | 4,320 | 4,120 | 117,675 |
| October 27, 2025 | 4,025 | 4,220 | 4,220 | 4,235 | 4,025 | 229,199 |
| October 24, 2025 | 3,985 | 3,975 | 3,975 | 4,030 | 3,905 | 135,217 |
| October 23, 2025 | 3,975 | 3,985 | 3,985 | 4,110 | 3,950 | 111,251 |
| October 22, 2025 | 4,080 | 3,990 | 3,990 | 4,080 | 3,935 | 85,317 |
| October 21, 2025 | 3,900 | 3,990 | 3,990 | 4,085 | 3,900 | 144,111 |
| October 20, 2025 | 4,140 | 3,925 | 3,925 | 4,150 | 3,925 | 186,932 |
| October 17, 2025 | 3,885 | 3,990 | 3,990 | 4,030 | 3,785 | 235,046 |
| October 16, 2025 | 4,060 | 3,885 | 3,885 | 4,075 | 3,875 | 282,410 |
| October 15, 2025 | 4,090 | 4,040 | 4,040 | 4,200 | 4,020 | 130,404 |
| October 14, 2025 | 4,285 | 4,090 | 4,090 | 4,285 | 4,040 | 233,211 |
| October 13, 2025 | 4,445 | 4,185 | 4,185 | 4,450 | 4,180 | 360,858 |
| October 10, 2025 | 4,315 | 4,455 | 4,455 | 4,600 | 4,240 | 381,361 |
| October 02, 2025 | 4,190 | 4,165 | 4,165 | 4,250 | 4,100 | 113,674 |
| October 01, 2025 | 4,220 | 4,190 | 4,190 | 4,290 | 4,140 | 109,227 |
| September 30, 2025 | 4,315 | 4,220 | 4,220 | 4,320 | 4,220 | 89,950 |
| September 29, 2025 | 4,300 | 4,310 | 4,310 | 4,395 | 4,205 | 97,174 |
| September 26, 2025 | 4,400 | 4,300 | 4,300 | 4,435 | 4,270 | 142,345 |
| September 25, 2025 | 4,455 | 4,420 | 4,420 | 4,545 | 4,390 | 105,688 |
| September 24, 2025 | 4,665 | 4,455 | 4,455 | 4,665 | 4,440 | 206,518 |
| September 23, 2025 | 4,660 | 4,645 | 4,645 | 4,690 | 4,560 | 177,193 |
| September 22, 2025 | 4,590 | 4,675 | 4,675 | 4,695 | 4,495 | 311,570 |
| September 19, 2025 | 4,700 | 4,590 | 4,590 | 4,815 | 4,545 | 340,037 |
| September 18, 2025 | 5,100 | 4,665 | 4,665 | 5,450 | 4,610 | 918,480 |
| September 17, 2025 | 4,865 | 5,040 | 5,040 | 5,100 | 4,765 | 374,789 |
| September 16, 2025 | 5,020 | 4,865 | 4,865 | 5,040 | 4,865 | 305,844 |
| September 15, 2025 | 5,280 | 4,990 | 4,990 | 5,280 | 4,980 | 420,543 |
| September 12, 2025 | 5,300 | 5,300 | 5,300 | 5,420 | 5,180 | 259,362 |