5,795.00
-10(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,820 | 5,805 | 5,805 | 5,820 | 5,800 | 4,715 |
| December 03, 2025 | 5,805 | 5,810 | 5,810 | 5,820 | 5,805 | 4,846 |
| December 02, 2025 | 5,805 | 5,815 | 5,815 | 5,815 | 5,800 | 10,174 |
| December 01, 2025 | 5,915 | 5,870 | 5,870 | 5,915 | 5,870 | 3,920 |
| November 28, 2025 | 5,960 | 5,950 | 5,950 | 5,960 | 5,940 | 99 |
| November 27, 2025 | 5,970 | 5,950 | 5,950 | 5,970 | 5,940 | 4,376 |
| November 26, 2025 | 5,942 | 5,950 | 5,950 | 5,950 | 5,935 | 1,166 |
| November 25, 2025 | 5,895 | 5,920 | 5,920 | 5,920 | 5,895 | 2,044 |
| November 24, 2025 | 5,845 | 5,855 | 5,855 | 5,875 | 5,845 | 413 |
| November 21, 2025 | 5,850 | 5,845 | 5,845 | 5,850 | 5,810 | 2,342 |
| November 20, 2025 | 5,795 | 5,800 | 5,800 | 5,800 | 5,765 | 93 |
| November 19, 2025 | 5,835 | 5,825 | 5,825 | 5,835 | 5,795 | 898 |
| November 18, 2025 | 5,805 | 5,815 | 5,815 | 5,825 | 5,790 | 7,460 |
| November 17, 2025 | 5,790 | 5,770 | 5,770 | 5,790 | 5,755 | 7,621 |
| November 14, 2025 | 5,845 | 5,845 | 5,845 | 5,845 | 5,815 | 5,083 |
| November 13, 2025 | 5,905 | 5,890 | 5,890 | 5,905 | 5,870 | 2,895 |
| November 12, 2025 | 5,875 | 5,885 | 5,885 | 5,895 | 5,870 | 77 |
| November 11, 2025 | 5,805 | 5,810 | 5,810 | 5,835 | 5,805 | 6,975 |
| November 10, 2025 | 5,820 | 5,780 | 5,780 | 5,825 | 5,775 | 17,871 |
| November 07, 2025 | 5,870 | 5,860 | 5,860 | 5,880 | 5,855 | 3,314 |
| November 06, 2025 | 5,810 | 5,810 | 5,810 | 5,810 | 5,780 | 4,448 |
| November 05, 2025 | 5,880 | 5,920 | 5,920 | 5,925 | 5,880 | 7,099 |
| November 04, 2025 | 5,875 | 5,875 | 5,875 | 5,875 | 5,860 | 10,757 |
| November 03, 2025 | 5,870 | 5,870 | 5,870 | 5,895 | 5,870 | 1,437 |
| October 31, 2025 | 5,905 | 5,880 | 5,880 | 5,905 | 5,880 | 1,749 |
| October 30, 2025 | 5,960 | 5,940 | 5,940 | 5,960 | 5,930 | 3,079 |
| October 29, 2025 | 6,045 | 6,065 | 6,065 | 6,065 | 6,040 | 9,128 |
| October 28, 2025 | 6,030 | 6,035 | 6,035 | 6,055 | 6,025 | 3,523 |
| October 27, 2025 | 5,960 | 5,955 | 5,955 | 5,990 | 5,955 | 17,427 |
| October 24, 2025 | 6,030 | 6,005 | 6,005 | 6,040 | 5,995 | 8,110 |
| October 23, 2025 | 6,100 | 6,080 | 6,080 | 6,110 | 6,070 | 3,713 |
| October 22, 2025 | 6,055 | 6,090 | 6,090 | 6,095 | 6,055 | 13,488 |
| October 21, 2025 | 6,035 | 6,040 | 6,040 | 6,055 | 6,015 | 5,790 |
| October 20, 2025 | 6,010 | 6,000 | 6,000 | 6,010 | 5,985 | 10,479 |
| October 17, 2025 | 6,035 | 6,075 | 6,075 | 6,090 | 6,030 | 14,375 |
| October 16, 2025 | 5,970 | 5,985 | 5,985 | 5,995 | 5,970 | 7,761 |
| October 15, 2025 | 5,980 | 5,995 | 5,995 | 6,000 | 5,960 | 8,034 |
| October 14, 2025 | 5,935 | 5,970 | 5,970 | 5,970 | 5,915 | 19,506 |
| October 13, 2025 | 5,910 | 5,905 | 5,905 | 5,930 | 5,900 | 16,208 |
| October 10, 2025 | 5,845 | 5,845 | 5,845 | 5,845 | 5,810 | 14,165 |
| October 02, 2025 | 5,860 | 5,850 | 5,850 | 5,875 | 5,845 | 16,999 |
| October 01, 2025 | 5,815 | 5,800 | 5,800 | 5,820 | 5,800 | 3,902 |
| September 30, 2025 | 5,850 | 5,855 | 5,855 | 5,855 | 5,825 | 774 |
| September 29, 2025 | 5,780 | 5,820 | 5,820 | 5,820 | 5,780 | 5,826 |
| September 26, 2025 | 5,790 | 5,780 | 5,780 | 5,790 | 5,765 | 6,653 |
| September 25, 2025 | 5,820 | 5,800 | 5,800 | 5,820 | 5,795 | 2,930 |
| September 24, 2025 | 5,855 | 5,850 | 5,850 | 5,855 | 5,835 | 6,375 |
| September 23, 2025 | 5,785 | 5,795 | 5,795 | 5,800 | 5,780 | 3,912 |
| September 22, 2025 | 5,810 | 5,795 | 5,795 | 5,810 | 5,795 | 10,496 |
| September 19, 2025 | 5,850 | 5,815 | 5,815 | 5,850 | 5,815 | 6,992 |
| September 18, 2025 | 5,910 | 5,930 | 5,930 | 5,930 | 5,900 | 10,027 |
| September 17, 2025 | 5,945 | 5,965 | 5,965 | 5,965 | 5,945 | 1,346 |
| September 16, 2025 | 5,940 | 5,945 | 5,945 | 5,950 | 5,940 | 3,591 |
| September 15, 2025 | 5,895 | 5,865 | 5,865 | 5,900 | 5,865 | 4,972 |
| September 12, 2025 | 5,935 | 5,945 | 5,945 | 5,955 | 5,935 | 2,673 |
| September 11, 2025 | 5,900 | 5,895 | 5,895 | 5,910 | 5,890 | 1,913 |
| September 10, 2025 | 5,855 | 5,855 | 5,855 | 5,880 | 5,850 | 3,202 |
| September 09, 2025 | 5,900 | 5,905 | 5,905 | 5,920 | 5,890 | 5,158 |
| September 08, 2025 | 5,795 | 5,810 | 5,810 | 5,810 | 5,795 | 3,562 |
| September 05, 2025 | 5,685 | 5,710 | 5,710 | 5,715 | 5,680 | 2,419 |
