2,965.00
+15(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,950 | 2,965 | 2,965 | 2,980 | 2,945 | 8.3M |
| December 23, 2025 | 2,920 | 2,950 | 2,950 | 2,955 | 2,915 | 13.08M |
| December 22, 2025 | 2,940 | 2,935 | 2,935 | 2,950 | 2,920 | 11.34M |
| December 19, 2025 | 2,995 | 2,970 | 2,970 | 3,035 | 2,925 | 36.2M |
| December 18, 2025 | 3,010 | 3,010 | 3,010 | 3,030 | 2,985 | 23.85M |
| December 17, 2025 | 2,940 | 2,960 | 2,960 | 2,980 | 2,930 | 18.84M |
| December 16, 2025 | 2,885 | 2,950 | 2,950 | 2,950 | 2,880 | 18.53M |
| December 15, 2025 | 2,910 | 2,870 | 2,870 | 2,925 | 2,865 | 20.08M |
| December 12, 2025 | 2,850 | 2,865 | 2,865 | 2,885 | 2,835 | 19.53M |
| December 11, 2025 | 2,820 | 2,845 | 2,845 | 2,870 | 2,810 | 21.5M |
| December 10, 2025 | 2,840 | 2,830 | 2,830 | 2,865 | 2,815 | 16.71M |
| December 09, 2025 | 2,840 | 2,840 | 2,840 | 2,865 | 2,827 | 17.75M |
| December 08, 2025 | 2,860 | 2,845 | 2,845 | 2,880 | 2,845 | 16.96M |
| December 05, 2025 | 2,845 | 2,875 | 2,875 | 2,910 | 2,830 | 23.22M |
| December 04, 2025 | 2,815 | 2,830 | 2,830 | 2,860 | 2,790 | 18.22M |
| December 03, 2025 | 2,795 | 2,810 | 2,810 | 2,830 | 2,790 | 17.71M |
| December 02, 2025 | 2,805 | 2,805 | 2,805 | 2,845 | 2,800 | 25.84M |
| December 01, 2025 | 2,820 | 2,805 | 2,805 | 2,830 | 2,770 | 53.2M |
| November 28, 2025 | 2,935 | 2,850 | 2,850 | 2,940 | 2,850 | 52.31M |
| November 27, 2025 | 2,990 | 2,995 | 2,995 | 3,000 | 2,970 | 15.71M |
| November 26, 2025 | 3,045 | 3,000 | 3,000 | 3,065 | 2,990 | 18.36M |
| November 25, 2025 | 3,025 | 3,080 | 3,080 | 3,100 | 3,015 | 20.31M |
| November 24, 2025 | 2,975 | 3,070 | 3,070 | 3,090 | 2,965 | 20.2M |
| November 21, 2025 | 3,005 | 3,015 | 3,015 | 3,035 | 2,985 | 23.15M |
| November 20, 2025 | 2,955 | 2,915 | 2,915 | 2,955 | 2,895 | 16.9M |
| November 19, 2025 | 2,955 | 2,995 | 2,995 | 3,060 | 2,945 | 28.59M |
| November 18, 2025 | 2,900 | 2,955 | 2,955 | 2,985 | 2,880 | 23.07M |
| November 17, 2025 | 2,890 | 2,890 | 2,890 | 2,910 | 2,870 | 18.51M |
| November 14, 2025 | 2,895 | 2,910 | 2,910 | 2,915 | 2,860 | 42.23M |
| November 13, 2025 | 2,890 | 2,840 | 2,840 | 2,910 | 2,840 | 26.54M |
| November 12, 2025 | 2,980 | 2,890 | 2,890 | 2,990 | 2,890 | 25.06M |
| November 11, 2025 | 2,980 | 3,010 | 3,010 | 3,040 | 2,935 | 27.05M |
| November 10, 2025 | 2,990 | 2,985 | 2,985 | 3,040 | 2,980 | 16.56M |
| November 07, 2025 | 2,970 | 3,010 | 3,010 | 3,050 | 2,945 | 37.57M |
| November 06, 2025 | 2,890 | 2,925 | 2,925 | 2,970 | 2,855 | 30.61M |
| November 05, 2025 | 2,850 | 2,920 | 2,920 | 3,020 | 2,850 | 60.15M |
| November 04, 2025 | 2,890 | 2,840 | 2,840 | 2,905 | 2,805 | 44.47M |
| November 03, 2025 | 2,950 | 2,905 | 2,905 | 2,975 | 2,905 | 16.58M |
| October 31, 2025 | 3,005 | 2,970 | 2,970 | 3,010 | 2,955 | 15.28M |
| October 30, 2025 | 2,970 | 3,010 | 3,010 | 3,040 | 2,955 | 25.31M |
| October 29, 2025 | 2,955 | 2,975 | 2,975 | 3,005 | 2,950 | 15.03M |
| October 28, 2025 | 2,975 | 2,965 | 2,965 | 3,000 | 2,955 | 20.19M |
| October 27, 2025 | 3,040 | 2,965 | 2,965 | 3,060 | 2,965 | 23.04M |
| October 24, 2025 | 3,100 | 3,075 | 3,075 | 3,110 | 3,065 | 17.18M |
| October 23, 2025 | 3,120 | 3,130 | 3,130 | 3,150 | 3,095 | 28.66M |
| October 22, 2025 | 3,130 | 3,095 | 3,095 | 3,145 | 3,095 | 29.4M |
| October 21, 2025 | 3,095 | 3,135 | 3,135 | 3,150 | 3,080 | 34.24M |
| October 20, 2025 | 3,165 | 3,120 | 3,120 | 3,190 | 3,100 | 30.16M |
| October 17, 2025 | 3,240 | 3,205 | 3,205 | 3,240 | 3,140 | 36.13M |
| October 16, 2025 | 3,230 | 3,220 | 3,220 | 3,250 | 3,210 | 23.35M |
| October 15, 2025 | 3,260 | 3,240 | 3,240 | 3,285 | 3,230 | 18.52M |
| October 14, 2025 | 3,225 | 3,290 | 3,290 | 3,320 | 3,175 | 42.18M |
| October 13, 2025 | 3,270 | 3,230 | 3,230 | 3,310 | 3,215 | 28.59M |
| October 10, 2025 | 3,205 | 3,225 | 3,225 | 3,265 | 3,200 | 19.77M |
| October 02, 2025 | 3,225 | 3,240 | 3,240 | 3,250 | 3,215 | 15.63M |
| October 01, 2025 | 3,275 | 3,270 | 3,270 | 3,280 | 3,240 | 19.06M |
| September 30, 2025 | 3,265 | 3,280 | 3,280 | 3,290 | 3,255 | 21.7M |
| September 29, 2025 | 3,285 | 3,265 | 3,265 | 3,300 | 3,250 | 19.78M |
| September 26, 2025 | 3,285 | 3,310 | 3,310 | 3,335 | 3,270 | 30.9M |
| September 25, 2025 | 3,230 | 3,245 | 3,245 | 3,260 | 3,200 | 24.85M |