2,985.00
+15(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,965 | 2,985 | 2,985 | 3,005 | 2,965 | 94,362 |
| December 23, 2025 | 2,950 | 2,970 | 2,970 | 2,980 | 2,945 | 142,556 |
| December 22, 2025 | 2,990 | 2,960 | 2,960 | 2,990 | 2,950 | 247,090 |
| December 19, 2025 | 3,020 | 3,005 | 3,005 | 3,060 | 2,955 | 481,968 |
| December 18, 2025 | 3,030 | 3,035 | 3,035 | 3,060 | 3,010 | 198,867 |
| December 17, 2025 | 2,970 | 2,985 | 2,985 | 3,005 | 2,955 | 87,393 |
| December 16, 2025 | 2,905 | 2,975 | 2,975 | 2,975 | 2,905 | 180,502 |
| December 15, 2025 | 2,915 | 2,890 | 2,890 | 2,950 | 2,890 | 174,822 |
| December 12, 2025 | 2,880 | 2,890 | 2,890 | 2,910 | 2,870 | 55,750 |
| December 11, 2025 | 2,840 | 2,875 | 2,875 | 2,895 | 2,835 | 210,702 |
| December 10, 2025 | 2,875 | 2,855 | 2,855 | 2,885 | 2,840 | 131,880 |
| December 09, 2025 | 2,880 | 2,870 | 2,870 | 2,880 | 2,855 | 116,822 |
| December 08, 2025 | 2,900 | 2,875 | 2,875 | 2,900 | 2,875 | 76,483 |
| December 05, 2025 | 2,860 | 2,915 | 2,915 | 2,935 | 2,860 | 265,817 |
| December 04, 2025 | 2,840 | 2,865 | 2,865 | 2,887 | 2,825 | 152,990 |
| December 03, 2025 | 2,810 | 2,845 | 2,845 | 2,855 | 2,810 | 68,354 |
| December 02, 2025 | 2,840 | 2,835 | 2,835 | 2,870 | 2,830 | 350,393 |
| December 01, 2025 | 2,875 | 2,840 | 2,840 | 2,875 | 2,795 | 309,849 |
| November 28, 2025 | 3,010 | 2,890 | 2,890 | 3,010 | 2,880 | 576,910 |
| November 27, 2025 | 3,025 | 3,025 | 3,025 | 3,040 | 3,010 | 71,677 |
| November 26, 2025 | 3,080 | 3,045 | 3,045 | 3,090 | 3,025 | 352,683 |
| November 25, 2025 | 3,060 | 3,105 | 3,105 | 3,130 | 3,040 | 584,598 |
| November 24, 2025 | 3,010 | 3,095 | 3,095 | 3,115 | 3,005 | 739,130 |
| November 21, 2025 | 3,030 | 3,035 | 3,035 | 3,060 | 3,015 | 683,198 |
| November 20, 2025 | 2,965 | 2,940 | 2,940 | 2,980 | 2,925 | 277,287 |
| November 19, 2025 | 2,975 | 3,015 | 3,015 | 3,090 | 2,975 | 779,876 |
| November 18, 2025 | 2,930 | 2,980 | 2,980 | 3,015 | 2,915 | 884,925 |
| November 17, 2025 | 2,915 | 2,915 | 2,915 | 2,940 | 2,905 | 107,738 |
| November 14, 2025 | 2,930 | 2,940 | 2,940 | 2,945 | 2,895 | 378,825 |
| November 13, 2025 | 2,920 | 2,870 | 2,870 | 2,935 | 2,870 | 488,053 |
| November 12, 2025 | 2,995 | 2,930 | 2,930 | 3,015 | 2,930 | 594,227 |
| November 11, 2025 | 3,010 | 3,040 | 3,040 | 3,065 | 2,965 | 266,942 |
| November 10, 2025 | 3,020 | 3,010 | 3,010 | 3,065 | 3,005 | 191,993 |
| November 07, 2025 | 3,015 | 3,050 | 3,050 | 3,080 | 2,975 | 615,196 |
| November 06, 2025 | 2,920 | 2,955 | 2,955 | 2,995 | 2,885 | 408,445 |
| November 05, 2025 | 2,880 | 2,960 | 2,960 | 3,050 | 2,880 | 1.09M |
| November 04, 2025 | 2,920 | 2,880 | 2,880 | 2,930 | 2,840 | 271,333 |
| November 03, 2025 | 2,985 | 2,940 | 2,940 | 3,005 | 2,935 | 211,572 |
| October 31, 2025 | 3,085 | 3,010 | 3,010 | 3,085 | 2,985 | 124,960 |
| October 30, 2025 | 3,010 | 3,040 | 3,040 | 3,070 | 2,990 | 207,075 |
| October 29, 2025 | 2,975 | 3,015 | 3,015 | 3,035 | 2,975 | 139,386 |
| October 28, 2025 | 3,000 | 3,000 | 3,000 | 3,030 | 2,990 | 160,038 |
| October 27, 2025 | 3,070 | 3,000 | 3,000 | 3,085 | 2,995 | 149,435 |
| October 24, 2025 | 3,135 | 3,110 | 3,110 | 3,145 | 3,100 | 214,086 |
| October 23, 2025 | 3,155 | 3,185 | 3,185 | 3,185 | 3,125 | 236,603 |
| October 22, 2025 | 3,160 | 3,135 | 3,135 | 3,175 | 3,130 | 253,940 |
| October 21, 2025 | 3,135 | 3,170 | 3,170 | 3,185 | 3,115 | 181,562 |
| October 20, 2025 | 3,200 | 3,155 | 3,155 | 3,220 | 3,140 | 188,227 |
| October 17, 2025 | 3,275 | 3,230 | 3,230 | 3,275 | 3,170 | 241,884 |
| October 16, 2025 | 3,255 | 3,260 | 3,260 | 3,280 | 3,245 | 239,615 |
| October 15, 2025 | 3,285 | 3,275 | 3,275 | 3,325 | 3,260 | 574,063 |
| October 14, 2025 | 3,255 | 3,330 | 3,330 | 3,360 | 3,210 | 592,057 |
| October 13, 2025 | 3,315 | 3,265 | 3,265 | 3,340 | 3,250 | 204,981 |
| October 10, 2025 | 3,240 | 3,260 | 3,260 | 3,297 | 3,240 | 303,177 |
| October 02, 2025 | 3,255 | 3,265 | 3,265 | 3,280 | 3,250 | 135,362 |
| October 01, 2025 | 3,300 | 3,305 | 3,305 | 3,305 | 3,275 | 175,680 |
| September 30, 2025 | 3,300 | 3,310 | 3,310 | 3,320 | 3,290 | 167,746 |
| September 29, 2025 | 3,320 | 3,295 | 3,295 | 3,330 | 3,280 | 330,592 |
| September 26, 2025 | 3,305 | 3,335 | 3,335 | 3,365 | 3,305 | 891,155 |
| September 25, 2025 | 3,250 | 3,270 | 3,270 | 3,290 | 3,235 | 185,826 |