2,975.00
+25(+0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,950 | 2,975 | 2,975 | 2,980 | 2,950 | 1,061 |
| December 23, 2025 | 2,930 | 2,950 | 2,950 | 2,955 | 2,925 | 2,011 |
| December 22, 2025 | 2,945 | 2,935 | 2,935 | 2,960 | 2,925 | 5,314 |
| December 19, 2025 | 3,010 | 2,980 | 2,980 | 3,020 | 2,935 | 5,752 |
| December 18, 2025 | 3,005 | 3,010 | 3,010 | 3,035 | 2,990 | 2,967 |
| December 17, 2025 | 2,950 | 2,970 | 2,970 | 2,975 | 2,930 | 1,482 |
| December 16, 2025 | 2,905 | 2,965 | 2,965 | 2,965 | 2,905 | 6,777 |
| December 15, 2025 | 2,905 | 2,880 | 2,880 | 2,925 | 2,870 | 1,010 |
| December 12, 2025 | 2,865 | 2,865 | 2,865 | 2,885 | 2,850 | 14 |
| December 11, 2025 | 2,830 | 2,855 | 2,855 | 2,860 | 2,825 | 7,024 |
| December 10, 2025 | 2,855 | 2,830 | 2,830 | 2,855 | 2,830 | 238 |
| December 09, 2025 | 2,855 | 2,850 | 2,850 | 2,860 | 2,840 | 18,440 |
| December 08, 2025 | 2,865 | 2,855 | 2,855 | 2,880 | 2,855 | 13,480 |
| December 05, 2025 | 2,850 | 2,890 | 2,890 | 2,915 | 2,840 | 47,305 |
| December 04, 2025 | 2,830 | 2,840 | 2,840 | 2,865 | 2,805 | 3,518 |
| December 03, 2025 | 2,805 | 2,825 | 2,825 | 2,830 | 2,795 | 5,314 |
| December 02, 2025 | 2,845 | 2,820 | 2,820 | 2,850 | 2,815 | 1,013 |
| December 01, 2025 | 2,850 | 2,820 | 2,820 | 2,850 | 2,775 | 8,570 |
| November 28, 2025 | 2,940 | 2,860 | 2,860 | 2,940 | 2,860 | 9,896 |
| November 27, 2025 | 2,995 | 3,005 | 3,005 | 3,005 | 2,985 | 289 |
| November 26, 2025 | 3,060 | 3,010 | 3,010 | 3,060 | 3,005 | 2,576 |
| November 25, 2025 | 3,025 | 3,095 | 3,095 | 3,105 | 3,025 | 1,024 |
| November 24, 2025 | 2,980 | 3,080 | 3,080 | 3,090 | 2,980 | 8,696 |
| November 21, 2025 | 3,000 | 3,020 | 3,020 | 3,037 | 2,995 | 9,418 |
| November 20, 2025 | 2,960 | 2,930 | 2,930 | 2,960 | 2,905 | 2,545 |
| November 19, 2025 | 3,015 | 3,005 | 3,005 | 3,060 | 2,975 | 11,295 |
| November 18, 2025 | 2,915 | 2,970 | 2,970 | 2,990 | 2,895 | 7,133 |
| November 17, 2025 | 2,890 | 2,900 | 2,900 | 2,915 | 2,885 | 9,370 |
| November 14, 2025 | 2,910 | 2,920 | 2,920 | 2,925 | 2,880 | 28,297 |
| November 13, 2025 | 2,900 | 2,855 | 2,855 | 2,910 | 2,850 | 27,176 |
| November 12, 2025 | 2,980 | 2,910 | 2,910 | 2,995 | 2,910 | 5,243 |
| November 11, 2025 | 2,955 | 3,020 | 3,020 | 3,035 | 2,950 | 768 |
| November 10, 2025 | 3,040 | 2,995 | 2,995 | 3,040 | 2,990 | 2,332 |
| November 07, 2025 | 3,000 | 3,025 | 3,025 | 3,060 | 2,970 | 4,038 |
| November 06, 2025 | 2,905 | 2,935 | 2,935 | 2,965 | 2,860 | 14,882 |
| November 05, 2025 | 2,880 | 2,935 | 2,935 | 3,025 | 2,870 | 13,938 |
| November 04, 2025 | 2,915 | 2,855 | 2,855 | 2,915 | 2,820 | 17,827 |
| November 03, 2025 | 2,965 | 2,925 | 2,925 | 2,985 | 2,925 | 2,054 |
| October 31, 2025 | 3,000 | 2,985 | 2,985 | 3,000 | 2,975 | 3,301 |
| October 30, 2025 | 2,975 | 3,025 | 3,025 | 3,050 | 2,975 | 9,959 |
| October 29, 2025 | 2,980 | 2,990 | 2,990 | 3,015 | 2,980 | 2,883 |
| October 28, 2025 | 3,000 | 2,985 | 2,985 | 3,005 | 2,970 | 2,293 |
| October 27, 2025 | 3,075 | 2,985 | 2,985 | 3,080 | 2,985 | 9,199 |
| October 24, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,080 | 948 |
| October 23, 2025 | 3,145 | 3,140 | 3,140 | 3,160 | 3,120 | 231 |
| October 22, 2025 | 3,135 | 3,110 | 3,110 | 3,150 | 3,110 | 135 |
| October 21, 2025 | 3,120 | 3,130 | 3,130 | 3,165 | 3,100 | 3,624 |
| October 20, 2025 | 3,150 | 3,140 | 3,140 | 3,205 | 3,120 | 2,554 |
| October 17, 2025 | 3,255 | 3,215 | 3,215 | 3,255 | 3,155 | 5,472 |
| October 16, 2025 | 3,255 | 3,245 | 3,245 | 3,260 | 3,230 | 395 |
| October 15, 2025 | 3,280 | 3,260 | 3,260 | 3,300 | 3,250 | 637 |
| October 14, 2025 | 3,225 | 3,305 | 3,305 | 3,335 | 3,195 | 5,049 |
| October 13, 2025 | 3,305 | 3,250 | 3,250 | 3,320 | 3,230 | 14,462 |
| October 10, 2025 | 3,230 | 3,250 | 3,250 | 3,275 | 3,230 | 3,062 |
| October 02, 2025 | 3,250 | 3,240 | 3,240 | 3,265 | 3,235 | 1,005 |
| October 01, 2025 | 3,270 | 3,290 | 3,290 | 3,290 | 3,260 | 85 |
| September 30, 2025 | 3,275 | 3,290 | 3,290 | 3,295 | 3,275 | 130 |
| September 29, 2025 | 3,285 | 3,280 | 3,280 | 3,295 | 3,270 | 1,211 |
| September 26, 2025 | 3,275 | 3,315 | 3,315 | 3,345 | 3,275 | 2,271 |
| September 25, 2025 | 3,240 | 3,260 | 3,260 | 3,270 | 3,220 | 3,987 |