6,635.00
-45(-0.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,740 | 6,680 | 6,680 | 6,740 | 6,630 | 40,045 |
| December 03, 2025 | 6,740 | 6,740 | 6,740 | 6,770 | 6,685 | 31,911 |
| December 02, 2025 | 6,715 | 6,725 | 6,725 | 6,735 | 6,670 | 11,326 |
| December 01, 2025 | 6,610 | 6,670 | 6,670 | 6,755 | 6,570 | 81,830 |
| November 28, 2025 | 6,545 | 6,565 | 6,565 | 6,590 | 6,530 | 15,632 |
| November 27, 2025 | 6,535 | 6,525 | 6,525 | 6,535 | 6,460 | 29,902 |
| November 26, 2025 | 6,410 | 6,480 | 6,480 | 6,555 | 6,410 | 80,698 |
| November 25, 2025 | 6,485 | 6,410 | 6,410 | 6,485 | 6,355 | 31,514 |
| November 24, 2025 | 6,475 | 6,450 | 6,450 | 6,525 | 6,385 | 97,138 |
| November 21, 2025 | 6,350 | 6,410 | 6,410 | 6,410 | 6,270 | 59,280 |
| November 20, 2025 | 6,450 | 6,475 | 6,475 | 6,495 | 6,410 | 55,372 |
| November 19, 2025 | 6,470 | 6,420 | 6,420 | 6,485 | 6,330 | 64,249 |
| November 18, 2025 | 6,710 | 6,545 | 6,545 | 6,710 | 6,500 | 45,089 |
| November 17, 2025 | 6,835 | 6,725 | 6,725 | 6,835 | 6,700 | 56,183 |
| November 14, 2025 | 6,870 | 6,840 | 6,840 | 6,935 | 6,817 | 75,359 |
| November 13, 2025 | 6,950 | 6,935 | 6,935 | 7,000 | 6,915 | 71,567 |
| November 12, 2025 | 6,825 | 6,940 | 6,940 | 6,940 | 6,770 | 74,581 |
| November 11, 2025 | 6,810 | 6,725 | 6,725 | 6,860 | 6,700 | 79,795 |
| November 10, 2025 | 6,560 | 6,800 | 6,800 | 6,830 | 6,560 | 99,112 |
| November 07, 2025 | 6,535 | 6,530 | 6,530 | 6,585 | 6,435 | 96,768 |
| November 06, 2025 | 6,735 | 6,600 | 6,600 | 6,740 | 6,530 | 62,802 |
| November 05, 2025 | 6,860 | 6,630 | 6,630 | 6,860 | 6,535 | 116,726 |
| November 04, 2025 | 6,780 | 6,815 | 6,815 | 6,845 | 6,725 | 34,049 |
| November 03, 2025 | 6,780 | 6,825 | 6,825 | 6,920 | 6,770 | 170,383 |
| October 31, 2025 | 6,710 | 6,710 | 6,710 | 6,760 | 6,695 | 55,688 |
| October 30, 2025 | 6,790 | 6,705 | 6,705 | 6,800 | 6,665 | 111,432 |
| October 29, 2025 | 6,900 | 6,790 | 6,790 | 6,900 | 6,750 | 137,096 |
| October 28, 2025 | 6,810 | 6,855 | 6,855 | 6,905 | 6,795 | 59,080 |
| October 27, 2025 | 6,720 | 6,770 | 6,770 | 6,805 | 6,690 | 79,813 |
| October 24, 2025 | 6,725 | 6,720 | 6,720 | 6,745 | 6,680 | 50,892 |
| October 23, 2025 | 6,775 | 6,725 | 6,725 | 6,800 | 6,705 | 40,855 |
| October 22, 2025 | 6,780 | 6,810 | 6,810 | 6,810 | 6,695 | 37,415 |
| October 21, 2025 | 6,775 | 6,765 | 6,765 | 6,835 | 6,725 | 31,083 |
| October 20, 2025 | 6,650 | 6,750 | 6,750 | 6,765 | 6,615 | 40,285 |
| October 17, 2025 | 6,760 | 6,670 | 6,670 | 6,760 | 6,665 | 22,116 |
| October 16, 2025 | 6,780 | 6,805 | 6,805 | 6,880 | 6,760 | 28,173 |
| October 15, 2025 | 6,760 | 6,780 | 6,780 | 6,780 | 6,710 | 14,067 |
| October 14, 2025 | 6,780 | 6,680 | 6,680 | 6,800 | 6,660 | 31,145 |
| October 13, 2025 | 6,830 | 6,800 | 6,800 | 6,840 | 6,715 | 22,087 |
| October 10, 2025 | 6,955 | 6,850 | 6,850 | 6,955 | 6,825 | 44,442 |
| October 02, 2025 | 7,035 | 6,925 | 6,925 | 7,035 | 6,915 | 25,944 |
| October 01, 2025 | 7,030 | 6,935 | 6,935 | 7,030 | 6,930 | 22,727 |
| September 30, 2025 | 7,080 | 7,000 | 7,000 | 7,080 | 6,975 | 22,202 |
| September 29, 2025 | 7,065 | 7,105 | 7,105 | 7,140 | 7,065 | 23,107 |
| September 26, 2025 | 7,175 | 7,015 | 7,015 | 7,175 | 6,995 | 20,176 |
| September 25, 2025 | 7,185 | 7,175 | 7,175 | 7,195 | 7,145 | 7,461 |
| September 24, 2025 | 7,315 | 7,145 | 7,145 | 7,315 | 7,120 | 14,682 |
| September 23, 2025 | 7,350 | 7,260 | 7,260 | 7,350 | 7,215 | 20,463 |
| September 22, 2025 | 7,420 | 7,315 | 7,315 | 7,420 | 7,300 | 28,677 |
| September 19, 2025 | 7,415 | 7,365 | 7,365 | 7,415 | 7,325 | 8,964 |
| September 18, 2025 | 7,385 | 7,430 | 7,430 | 7,440 | 7,380 | 14,316 |
| September 17, 2025 | 7,285 | 7,415 | 7,415 | 7,415 | 7,255 | 48,379 |
| September 16, 2025 | 7,325 | 7,270 | 7,270 | 7,325 | 7,250 | 11,710 |
| September 15, 2025 | 7,310 | 7,300 | 7,300 | 7,345 | 7,285 | 39,112 |
| September 12, 2025 | 7,210 | 7,280 | 7,280 | 7,305 | 7,170 | 53,451 |
| September 11, 2025 | 7,140 | 7,100 | 7,100 | 7,140 | 7,045 | 14,878 |
| September 10, 2025 | 7,085 | 7,120 | 7,120 | 7,150 | 7,075 | 23,615 |
| September 09, 2025 | 7,110 | 7,050 | 7,050 | 7,110 | 7,010 | 16,594 |
| September 08, 2025 | 7,070 | 7,090 | 7,090 | 7,090 | 7,025 | 18,548 |
| September 05, 2025 | 7,030 | 7,030 | 7,030 | 7,030 | 6,985 | 9,097 |