6,310.00
-5(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,370 | 6,315 | 6,315 | 6,385 | 6,290 | 102,038 |
| December 03, 2025 | 6,350 | 6,435 | 6,435 | 6,445 | 6,345 | 64,410 |
| December 02, 2025 | 6,345 | 6,350 | 6,350 | 6,395 | 6,320 | 63,295 |
| December 01, 2025 | 6,305 | 6,290 | 6,290 | 6,390 | 6,255 | 61,906 |
| November 28, 2025 | 6,340 | 6,305 | 6,305 | 6,360 | 6,280 | 59,880 |
| November 27, 2025 | 6,345 | 6,305 | 6,305 | 6,355 | 6,255 | 101,111 |
| November 26, 2025 | 6,270 | 6,305 | 6,305 | 6,435 | 6,255 | 352,273 |
| November 25, 2025 | 6,200 | 6,210 | 6,210 | 6,235 | 6,130 | 287,406 |
| November 24, 2025 | 6,200 | 6,180 | 6,180 | 6,315 | 6,110 | 309,165 |
| November 21, 2025 | 5,985 | 6,065 | 6,065 | 6,115 | 5,900 | 272,374 |
| November 20, 2025 | 6,180 | 6,125 | 6,125 | 6,180 | 6,055 | 398,451 |
| November 19, 2025 | 6,295 | 6,165 | 6,165 | 6,330 | 6,050 | 557,470 |
| November 18, 2025 | 6,570 | 6,400 | 6,400 | 6,570 | 6,340 | 235,169 |
| November 17, 2025 | 6,725 | 6,595 | 6,595 | 6,730 | 6,545 | 195,691 |
| November 14, 2025 | 6,645 | 6,695 | 6,695 | 6,800 | 6,645 | 206,788 |
| November 13, 2025 | 6,855 | 6,790 | 6,790 | 6,865 | 6,790 | 179,239 |
| November 12, 2025 | 6,695 | 6,815 | 6,815 | 6,830 | 6,635 | 365,266 |
| November 11, 2025 | 6,645 | 6,610 | 6,610 | 6,705 | 6,555 | 229,698 |
| November 10, 2025 | 6,425 | 6,625 | 6,625 | 6,625 | 6,425 | 231,890 |
| November 07, 2025 | 6,425 | 6,395 | 6,395 | 6,450 | 6,285 | 160,958 |
| November 06, 2025 | 6,495 | 6,425 | 6,425 | 6,550 | 6,330 | 213,357 |
| November 05, 2025 | 6,635 | 6,450 | 6,450 | 6,640 | 6,330 | 481,250 |
| November 04, 2025 | 6,645 | 6,640 | 6,640 | 6,690 | 6,585 | 180,740 |
| November 03, 2025 | 6,650 | 6,675 | 6,675 | 6,790 | 6,630 | 422,899 |
| October 31, 2025 | 6,550 | 6,560 | 6,560 | 6,605 | 6,535 | 195,888 |
| October 30, 2025 | 6,595 | 6,545 | 6,545 | 6,630 | 6,485 | 317,103 |
| October 29, 2025 | 6,705 | 6,615 | 6,615 | 6,705 | 6,570 | 260,767 |
| October 28, 2025 | 6,600 | 6,650 | 6,650 | 6,720 | 6,560 | 226,753 |
| October 27, 2025 | 6,495 | 6,600 | 6,600 | 6,600 | 6,465 | 471,086 |
| October 24, 2025 | 6,555 | 6,490 | 6,490 | 6,555 | 6,460 | 185,481 |
| October 23, 2025 | 6,575 | 6,500 | 6,500 | 6,590 | 6,485 | 182,279 |
| October 22, 2025 | 6,515 | 6,600 | 6,600 | 6,600 | 6,480 | 103,082 |
| October 21, 2025 | 6,535 | 6,535 | 6,535 | 6,625 | 6,510 | 244,477 |
| October 20, 2025 | 6,465 | 6,510 | 6,510 | 6,525 | 6,360 | 141,473 |
| October 17, 2025 | 6,585 | 6,460 | 6,460 | 6,585 | 6,440 | 189,609 |
| October 16, 2025 | 6,645 | 6,585 | 6,585 | 6,695 | 6,550 | 138,929 |
| October 15, 2025 | 6,535 | 6,585 | 6,585 | 6,585 | 6,520 | 64,615 |
| October 14, 2025 | 6,700 | 6,520 | 6,520 | 6,700 | 6,505 | 133,062 |
| October 13, 2025 | 6,710 | 6,715 | 6,715 | 6,725 | 6,610 | 70,943 |
| October 10, 2025 | 6,740 | 6,760 | 6,760 | 6,775 | 6,695 | 108,881 |
| October 02, 2025 | 6,845 | 6,775 | 6,775 | 6,850 | 6,765 | 106,539 |
| October 01, 2025 | 6,830 | 6,760 | 6,760 | 6,880 | 6,760 | 72,955 |
| September 30, 2025 | 6,925 | 6,830 | 6,830 | 6,925 | 6,800 | 46,661 |
| September 29, 2025 | 6,915 | 6,920 | 6,920 | 6,980 | 6,915 | 37,512 |
| September 26, 2025 | 6,990 | 6,850 | 6,850 | 6,990 | 6,825 | 52,686 |
| September 25, 2025 | 7,030 | 7,000 | 7,000 | 7,085 | 6,965 | 48,780 |
| September 24, 2025 | 7,110 | 7,030 | 7,030 | 7,120 | 6,950 | 51,106 |
| September 23, 2025 | 7,185 | 7,110 | 7,110 | 7,190 | 7,040 | 50,662 |
| September 22, 2025 | 7,255 | 7,205 | 7,205 | 7,295 | 7,150 | 72,189 |
| September 19, 2025 | 7,275 | 7,255 | 7,255 | 7,275 | 7,180 | 86,845 |
| September 18, 2025 | 7,335 | 7,320 | 7,320 | 7,335 | 7,250 | 143,024 |
| September 17, 2025 | 7,140 | 7,305 | 7,305 | 7,315 | 7,110 | 140,561 |
| September 16, 2025 | 7,150 | 7,115 | 7,115 | 7,155 | 7,080 | 62,330 |
| September 15, 2025 | 7,110 | 7,130 | 7,130 | 7,180 | 7,060 | 70,646 |
| September 12, 2025 | 6,965 | 7,050 | 7,050 | 7,095 | 6,935 | 186,234 |
| September 11, 2025 | 6,895 | 6,870 | 6,870 | 6,895 | 6,805 | 31,145 |
| September 10, 2025 | 6,845 | 6,895 | 6,895 | 6,900 | 6,845 | 44,489 |
| September 09, 2025 | 6,880 | 6,820 | 6,820 | 6,880 | 6,770 | 19,431 |
| September 08, 2025 | 6,850 | 6,860 | 6,860 | 6,875 | 6,785 | 23,015 |
| September 05, 2025 | 6,805 | 6,795 | 6,795 | 6,820 | 6,760 | 38,902 |