4,965.00
+175(+3.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,835 | 4,965 | 4,965 | 4,975 | 4,835 | 100,029 |
| December 23, 2025 | 4,810 | 4,790 | 4,790 | 4,810 | 4,785 | 51,486 |
| December 22, 2025 | 4,825 | 4,815 | 4,815 | 4,830 | 4,800 | 16,729 |
| December 19, 2025 | 4,825 | 4,815 | 4,815 | 4,830 | 4,810 | 8,241 |
| December 18, 2025 | 4,825 | 4,815 | 4,815 | 4,845 | 4,815 | 7,386 |
| December 17, 2025 | 4,845 | 4,815 | 4,815 | 4,845 | 4,800 | 16,482 |
| December 16, 2025 | 4,870 | 4,835 | 4,835 | 4,870 | 4,825 | 9,606 |
| December 15, 2025 | 4,835 | 4,865 | 4,865 | 4,865 | 4,815 | 22,217 |
| December 12, 2025 | 4,860 | 4,850 | 4,850 | 4,860 | 4,845 | 3,139 |
| December 11, 2025 | 4,885 | 4,855 | 4,855 | 4,900 | 4,850 | 5,460 |
| December 10, 2025 | 4,880 | 4,875 | 4,875 | 4,880 | 4,855 | 3,574 |
| December 09, 2025 | 4,880 | 4,865 | 4,865 | 4,880 | 4,865 | 7,555 |
| December 08, 2025 | 4,855 | 4,895 | 4,895 | 4,895 | 4,850 | 10,051 |
| December 05, 2025 | 4,845 | 4,890 | 4,890 | 4,890 | 4,845 | 13,932 |
| December 04, 2025 | 4,890 | 4,860 | 4,860 | 4,895 | 4,840 | 10,007 |
| December 03, 2025 | 4,880 | 4,895 | 4,895 | 4,895 | 4,875 | 6,374 |
| December 02, 2025 | 4,875 | 4,895 | 4,895 | 4,895 | 4,860 | 15,452 |
| December 01, 2025 | 4,890 | 4,885 | 4,885 | 4,905 | 4,870 | 5,795 |
| November 28, 2025 | 4,925 | 4,890 | 4,890 | 4,925 | 4,885 | 18,540 |
| November 27, 2025 | 4,890 | 4,915 | 4,915 | 4,930 | 4,880 | 4,470 |
| November 26, 2025 | 4,900 | 4,910 | 4,910 | 4,965 | 4,890 | 16,334 |
| November 25, 2025 | 4,850 | 4,860 | 4,860 | 4,870 | 4,840 | 10,956 |
| November 24, 2025 | 4,870 | 4,840 | 4,840 | 4,875 | 4,820 | 9,598 |
| November 21, 2025 | 4,865 | 4,845 | 4,845 | 4,875 | 4,845 | 31,960 |
| November 20, 2025 | 4,900 | 4,895 | 4,895 | 4,900 | 4,875 | 25,929 |
| November 19, 2025 | 4,920 | 4,915 | 4,915 | 4,920 | 4,895 | 12,296 |
| November 18, 2025 | 4,925 | 4,920 | 4,920 | 4,925 | 4,900 | 6,607 |
| November 17, 2025 | 4,955 | 4,945 | 4,945 | 4,975 | 4,940 | 7,056 |
| November 14, 2025 | 4,875 | 4,970 | 4,970 | 4,985 | 4,850 | 28,700 |
| November 13, 2025 | 4,885 | 4,915 | 4,915 | 4,915 | 4,845 | 21,712 |
| November 12, 2025 | 4,945 | 4,915 | 4,915 | 4,945 | 4,885 | 23,888 |
| November 11, 2025 | 4,980 | 4,935 | 4,935 | 5,095 | 4,900 | 701,903 |
| November 10, 2025 | 4,980 | 5,000 | 5,000 | 5,005 | 4,975 | 22,144 |
| November 07, 2025 | 5,035 | 4,975 | 4,975 | 5,035 | 4,970 | 37,580 |
| November 06, 2025 | 5,065 | 5,040 | 5,040 | 5,075 | 5,035 | 4,947 |
| November 05, 2025 | 5,070 | 5,030 | 5,030 | 5,070 | 5,025 | 33,032 |
| November 04, 2025 | 5,150 | 5,100 | 5,100 | 5,150 | 5,085 | 20,120 |
| November 03, 2025 | 5,180 | 5,165 | 5,165 | 5,180 | 5,140 | 11,750 |
| October 31, 2025 | 5,170 | 5,200 | 5,200 | 5,200 | 5,155 | 19,422 |
| October 30, 2025 | 5,215 | 5,180 | 5,180 | 5,230 | 5,180 | 17,226 |
| October 29, 2025 | 5,165 | 5,160 | 5,160 | 5,165 | 5,120 | 25,902 |
| October 28, 2025 | 5,155 | 5,120 | 5,120 | 5,165 | 5,115 | 7,614 |
| October 27, 2025 | 5,135 | 5,160 | 5,160 | 5,165 | 5,135 | 5,553 |
| October 24, 2025 | 5,135 | 5,125 | 5,125 | 5,135 | 5,105 | 15,420 |
| October 23, 2025 | 5,160 | 5,105 | 5,105 | 5,160 | 5,090 | 36,177 |
| October 22, 2025 | 5,165 | 5,180 | 5,180 | 5,185 | 5,155 | 19,285 |
| October 21, 2025 | 5,220 | 5,180 | 5,180 | 5,250 | 5,180 | 20,303 |
| October 20, 2025 | 5,235 | 5,260 | 5,260 | 5,260 | 5,230 | 3,032 |
| October 17, 2025 | 5,265 | 5,240 | 5,240 | 5,270 | 5,225 | 12,077 |
| October 16, 2025 | 5,230 | 5,260 | 5,260 | 5,260 | 5,230 | 8,256 |
| October 15, 2025 | 5,195 | 5,245 | 5,245 | 5,245 | 5,185 | 5,084 |
| October 14, 2025 | 5,180 | 5,175 | 5,175 | 5,205 | 5,170 | 800,929 |
| October 13, 2025 | 5,200 | 5,215 | 5,215 | 5,220 | 5,160 | 31,131 |
| October 10, 2025 | 5,250 | 5,250 | 5,250 | 5,260 | 5,225 | 31,833 |
| October 02, 2025 | 5,385 | 5,400 | 5,400 | 5,400 | 5,345 | 12,021 |
| October 01, 2025 | 5,365 | 5,370 | 5,370 | 5,370 | 5,325 | 5,026 |
| September 30, 2025 | 5,410 | 5,370 | 5,370 | 5,410 | 5,360 | 15,682 |
| September 29, 2025 | 5,335 | 5,405 | 5,405 | 5,405 | 5,335 | 11,736 |
| September 26, 2025 | 5,350 | 5,310 | 5,310 | 5,350 | 5,295 | 99,682 |
| September 25, 2025 | 5,390 | 5,415 | 5,415 | 5,420 | 5,390 | 29,536 |