5,945.00
-215(-3.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,255 | 6,160 | 6,160 | 6,340 | 6,060 | 49,604 |
| December 03, 2025 | 6,320 | 6,245 | 6,245 | 6,370 | 6,185 | 20,942 |
| December 02, 2025 | 6,280 | 6,270 | 6,270 | 6,300 | 6,125 | 29,775 |
| December 01, 2025 | 6,210 | 6,280 | 6,280 | 6,460 | 6,200 | 81,313 |
| November 28, 2025 | 5,780 | 6,070 | 6,070 | 6,070 | 5,770 | 49,200 |
| November 27, 2025 | 5,575 | 5,560 | 5,560 | 5,635 | 5,545 | 13,906 |
| November 26, 2025 | 5,390 | 5,540 | 5,540 | 5,565 | 5,320 | 46,122 |
| November 25, 2025 | 5,425 | 5,270 | 5,270 | 5,485 | 5,205 | 27,098 |
| November 24, 2025 | 5,645 | 5,305 | 5,305 | 5,645 | 5,250 | 35,159 |
| November 21, 2025 | 5,535 | 5,505 | 5,505 | 5,605 | 5,435 | 36,487 |
| November 20, 2025 | 5,800 | 5,895 | 5,895 | 5,965 | 5,765 | 62,136 |
| November 19, 2025 | 5,775 | 5,600 | 5,600 | 5,775 | 5,385 | 103,345 |
| November 18, 2025 | 5,990 | 5,755 | 5,755 | 6,010 | 5,650 | 33,891 |
| November 17, 2025 | 6,040 | 6,045 | 6,045 | 6,090 | 5,950 | 48,886 |
| November 14, 2025 | 5,980 | 5,965 | 5,965 | 6,145 | 5,930 | 29,218 |
| November 13, 2025 | 6,050 | 6,220 | 6,220 | 6,245 | 5,990 | 60,273 |
| November 12, 2025 | 5,740 | 6,020 | 6,020 | 6,020 | 5,685 | 74,884 |
| November 11, 2025 | 5,720 | 5,620 | 5,620 | 5,875 | 5,495 | 43,093 |
| November 10, 2025 | 5,680 | 5,675 | 5,675 | 5,715 | 5,485 | 80,448 |
| November 07, 2025 | 5,725 | 5,605 | 5,605 | 5,845 | 5,445 | 111,536 |
| November 06, 2025 | 6,080 | 5,935 | 5,935 | 6,205 | 5,780 | 77,302 |
| November 05, 2025 | 6,265 | 5,940 | 5,940 | 6,265 | 5,530 | 141,270 |
| November 04, 2025 | 6,095 | 6,320 | 6,320 | 6,445 | 6,060 | 64,106 |
| November 03, 2025 | 5,845 | 6,030 | 6,030 | 6,035 | 5,770 | 60,559 |
| October 31, 2025 | 5,670 | 5,780 | 5,780 | 5,820 | 5,650 | 53,127 |
| October 30, 2025 | 5,770 | 5,645 | 5,645 | 5,835 | 5,525 | 84,744 |
| October 29, 2025 | 5,830 | 5,755 | 5,755 | 5,850 | 5,660 | 35,789 |
| October 28, 2025 | 5,790 | 5,800 | 5,800 | 5,835 | 5,680 | 44,645 |
| October 27, 2025 | 5,515 | 5,785 | 5,785 | 5,795 | 5,500 | 38,057 |
| October 24, 2025 | 5,335 | 5,410 | 5,410 | 5,460 | 5,310 | 39,713 |
| October 23, 2025 | 5,275 | 5,245 | 5,245 | 5,355 | 5,180 | 39,104 |
| October 22, 2025 | 5,250 | 5,355 | 5,355 | 5,355 | 5,200 | 32,045 |
| October 21, 2025 | 5,345 | 5,250 | 5,250 | 5,395 | 5,180 | 40,173 |
| October 20, 2025 | 5,125 | 5,275 | 5,275 | 5,325 | 5,060 | 49,159 |
| October 17, 2025 | 4,925 | 5,020 | 5,020 | 5,195 | 4,900 | 72,066 |
| October 16, 2025 | 4,915 | 4,970 | 4,970 | 4,995 | 4,885 | 16,217 |
| October 15, 2025 | 4,845 | 4,900 | 4,900 | 4,930 | 4,785 | 32,699 |
| October 14, 2025 | 4,950 | 4,785 | 4,785 | 5,085 | 4,675 | 70,974 |
| October 13, 2025 | 4,800 | 4,935 | 4,935 | 4,970 | 4,705 | 30,958 |
| October 10, 2025 | 4,990 | 4,935 | 4,935 | 5,005 | 4,845 | 18,732 |
| October 02, 2025 | 4,935 | 4,895 | 4,895 | 4,965 | 4,875 | 19,040 |
| October 01, 2025 | 4,810 | 4,835 | 4,835 | 4,885 | 4,790 | 15,373 |
| September 30, 2025 | 4,830 | 4,785 | 4,785 | 4,840 | 4,765 | 10,939 |
| September 29, 2025 | 4,765 | 4,830 | 4,830 | 4,855 | 4,735 | 31,525 |
| September 26, 2025 | 4,825 | 4,710 | 4,710 | 4,825 | 4,630 | 48,919 |
| September 25, 2025 | 4,975 | 4,905 | 4,905 | 5,015 | 4,850 | 26,581 |
| September 24, 2025 | 5,155 | 5,005 | 5,005 | 5,190 | 4,870 | 50,903 |
| September 23, 2025 | 5,270 | 5,190 | 5,190 | 5,295 | 5,110 | 39,168 |
| September 22, 2025 | 5,130 | 5,245 | 5,245 | 5,285 | 5,095 | 25,715 |
| September 19, 2025 | 4,950 | 5,045 | 5,045 | 5,045 | 4,915 | 22,767 |
| September 18, 2025 | 4,930 | 4,950 | 4,950 | 4,985 | 4,902 | 20,664 |
| September 17, 2025 | 4,920 | 4,840 | 4,840 | 4,930 | 4,830 | 19,150 |
| September 16, 2025 | 4,950 | 4,950 | 4,950 | 4,985 | 4,920 | 36,067 |
| September 15, 2025 | 4,950 | 4,935 | 4,935 | 4,970 | 4,850 | 16,622 |
| September 12, 2025 | 4,770 | 4,910 | 4,910 | 4,935 | 4,770 | 21,394 |
| September 11, 2025 | 4,705 | 4,710 | 4,710 | 4,795 | 4,675 | 16,817 |
| September 10, 2025 | 4,655 | 4,715 | 4,715 | 4,750 | 4,655 | 22,952 |
| September 09, 2025 | 4,595 | 4,625 | 4,625 | 4,655 | 4,540 | 36,734 |
| September 08, 2025 | 4,550 | 4,565 | 4,565 | 4,590 | 4,500 | 29,316 |
| September 05, 2025 | 4,465 | 4,495 | 4,495 | 4,510 | 4,420 | 29,530 |