7,040.00
+150(+2.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7,010 | 7,040 | 7,040 | 7,050 | 6,830 | 72,661 |
| December 23, 2025 | 6,980 | 6,890 | 6,890 | 7,010 | 6,890 | 62,906 |
| December 22, 2025 | 7,080 | 7,000 | 7,000 | 7,080 | 6,980 | 67,923 |
| December 19, 2025 | 6,970 | 6,950 | 6,950 | 7,000 | 6,830 | 55,733 |
| December 18, 2025 | 6,980 | 6,900 | 6,900 | 7,000 | 6,830 | 79,852 |
| December 17, 2025 | 7,050 | 7,010 | 7,010 | 7,070 | 6,960 | 71,331 |
| December 16, 2025 | 7,040 | 7,010 | 7,010 | 7,100 | 6,960 | 80,588 |
| December 15, 2025 | 7,030 | 7,010 | 7,010 | 7,080 | 6,970 | 87,805 |
| December 12, 2025 | 6,880 | 7,050 | 7,050 | 7,400 | 6,880 | 193,637 |
| December 11, 2025 | 6,830 | 6,870 | 6,870 | 7,000 | 6,820 | 121,175 |
| December 10, 2025 | 7,020 | 6,830 | 6,830 | 7,030 | 6,820 | 188,967 |
| December 09, 2025 | 7,040 | 6,970 | 6,970 | 7,260 | 6,900 | 323,873 |
| December 08, 2025 | 6,710 | 7,080 | 7,080 | 8,380 | 6,580 | 2.23M |
| December 05, 2025 | 6,750 | 6,680 | 6,680 | 6,870 | 6,650 | 68,654 |
| December 04, 2025 | 6,800 | 6,750 | 6,750 | 6,850 | 6,730 | 70,171 |
| December 03, 2025 | 6,800 | 6,800 | 6,800 | 6,870 | 6,760 | 82,893 |
| December 02, 2025 | 6,690 | 6,670 | 6,670 | 6,850 | 6,670 | 56,379 |
| December 01, 2025 | 6,720 | 6,660 | 6,660 | 6,800 | 6,660 | 63,866 |
| November 28, 2025 | 6,740 | 6,700 | 6,700 | 6,770 | 6,680 | 28,769 |
| November 27, 2025 | 6,650 | 6,700 | 6,700 | 6,720 | 6,630 | 61,843 |
| November 26, 2025 | 6,640 | 6,650 | 6,650 | 6,780 | 6,610 | 79,180 |
| November 25, 2025 | 6,790 | 6,610 | 6,610 | 6,830 | 6,600 | 84,312 |
| November 24, 2025 | 7,020 | 6,740 | 6,740 | 7,080 | 6,740 | 125,385 |
| November 21, 2025 | 7,160 | 7,000 | 7,000 | 7,160 | 6,950 | 122,776 |
| November 20, 2025 | 6,830 | 7,170 | 7,170 | 7,200 | 6,830 | 200,781 |
| November 19, 2025 | 6,570 | 6,750 | 6,750 | 7,040 | 6,570 | 259,051 |
| November 18, 2025 | 6,970 | 6,570 | 6,570 | 6,970 | 6,560 | 146,806 |
| November 17, 2025 | 7,000 | 6,850 | 6,850 | 7,060 | 6,830 | 104,844 |
| November 14, 2025 | 7,090 | 6,950 | 6,950 | 7,120 | 6,930 | 115,123 |
| November 13, 2025 | 7,240 | 7,120 | 7,120 | 7,300 | 7,090 | 81,192 |
| November 12, 2025 | 7,120 | 7,160 | 7,160 | 7,290 | 7,110 | 113,891 |
| November 11, 2025 | 7,070 | 7,100 | 7,100 | 7,340 | 7,070 | 56,054 |
| November 10, 2025 | 6,920 | 7,210 | 7,210 | 7,230 | 6,920 | 102,015 |
| November 07, 2025 | 7,080 | 6,920 | 6,920 | 7,090 | 6,860 | 89,870 |
| November 06, 2025 | 6,900 | 7,040 | 7,040 | 7,060 | 6,850 | 78,474 |
| November 05, 2025 | 6,930 | 6,840 | 6,840 | 6,990 | 6,790 | 169,111 |
| November 04, 2025 | 7,000 | 6,980 | 6,980 | 7,020 | 6,900 | 109,751 |
| November 03, 2025 | 7,250 | 7,000 | 7,000 | 7,250 | 7,000 | 187,901 |
| October 31, 2025 | 7,250 | 7,210 | 7,210 | 7,290 | 7,200 | 66,717 |
| October 30, 2025 | 7,310 | 7,240 | 7,240 | 7,610 | 7,210 | 244,337 |
| October 29, 2025 | 7,340 | 7,240 | 7,240 | 7,390 | 7,240 | 128,711 |
| October 28, 2025 | 7,370 | 7,330 | 7,330 | 7,450 | 7,320 | 72,022 |
| October 27, 2025 | 7,400 | 7,320 | 7,320 | 7,440 | 7,310 | 99,714 |
| October 24, 2025 | 7,400 | 7,330 | 7,330 | 7,400 | 7,250 | 89,567 |
| October 23, 2025 | 7,410 | 7,360 | 7,360 | 7,470 | 7,330 | 47,099 |
| October 22, 2025 | 7,450 | 7,400 | 7,400 | 7,510 | 7,300 | 215,911 |
| October 21, 2025 | 7,510 | 7,460 | 7,460 | 7,600 | 7,450 | 84,551 |
| October 20, 2025 | 7,570 | 7,530 | 7,530 | 7,670 | 7,500 | 87,722 |
| October 17, 2025 | 7,720 | 7,600 | 7,600 | 7,720 | 7,600 | 79,429 |
| October 16, 2025 | 7,790 | 7,710 | 7,710 | 7,860 | 7,680 | 89,407 |
| October 15, 2025 | 7,670 | 7,760 | 7,760 | 7,760 | 7,640 | 43,326 |
| October 14, 2025 | 7,670 | 7,660 | 7,660 | 7,740 | 7,600 | 64,524 |
| October 13, 2025 | 7,760 | 7,660 | 7,660 | 7,760 | 7,650 | 71,040 |
| October 10, 2025 | 7,960 | 7,770 | 7,770 | 8,000 | 7,770 | 82,264 |
| October 02, 2025 | 7,990 | 7,940 | 7,940 | 7,990 | 7,900 | 49,731 |
| October 01, 2025 | 7,940 | 7,900 | 7,900 | 7,970 | 7,870 | 44,622 |
| September 30, 2025 | 7,950 | 7,940 | 7,940 | 8,000 | 7,910 | 41,858 |
| September 29, 2025 | 7,980 | 7,950 | 7,950 | 8,000 | 7,920 | 47,702 |
| September 26, 2025 | 8,050 | 7,940 | 7,940 | 8,060 | 7,920 | 77,858 |
| September 25, 2025 | 8,170 | 8,040 | 8,040 | 8,170 | 8,040 | 64,250 |