4,420.00
-175(-3.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,600 | 4,420 | 4,420 | 4,625 | 4,400 | 114,387 |
| December 23, 2025 | 4,700 | 4,595 | 4,595 | 4,715 | 4,585 | 63,895 |
| December 22, 2025 | 4,575 | 4,665 | 4,665 | 4,690 | 4,550 | 70,842 |
| December 19, 2025 | 4,555 | 4,600 | 4,600 | 4,720 | 4,550 | 93,200 |
| December 18, 2025 | 4,590 | 4,600 | 4,600 | 4,615 | 4,470 | 99,179 |
| December 17, 2025 | 4,730 | 4,600 | 4,600 | 4,820 | 4,540 | 316,937 |
| December 16, 2025 | 4,365 | 4,815 | 4,815 | 4,935 | 4,360 | 1.51M |
| December 15, 2025 | 4,245 | 4,410 | 4,410 | 4,440 | 4,220 | 161,367 |
| December 12, 2025 | 4,270 | 4,345 | 4,345 | 4,350 | 4,235 | 84,307 |
| December 11, 2025 | 4,260 | 4,270 | 4,270 | 4,280 | 4,140 | 102,265 |
| December 10, 2025 | 4,300 | 4,215 | 4,215 | 4,340 | 4,170 | 100,724 |
| December 09, 2025 | 4,265 | 4,260 | 4,260 | 4,340 | 4,190 | 186,228 |
| December 08, 2025 | 4,145 | 4,210 | 4,210 | 4,320 | 4,120 | 251,319 |
| December 05, 2025 | 3,915 | 4,135 | 4,135 | 4,190 | 3,910 | 516,156 |
| December 04, 2025 | 3,905 | 3,895 | 3,895 | 3,915 | 3,825 | 61,513 |
| December 03, 2025 | 3,900 | 3,905 | 3,905 | 3,955 | 3,890 | 56,679 |
| December 02, 2025 | 3,860 | 3,915 | 3,915 | 3,915 | 3,820 | 77,063 |
| December 01, 2025 | 3,760 | 3,870 | 3,870 | 3,895 | 3,725 | 137,476 |
| November 28, 2025 | 3,690 | 3,725 | 3,725 | 3,755 | 3,680 | 30,879 |
| November 27, 2025 | 3,730 | 3,725 | 3,725 | 3,750 | 3,655 | 49,341 |
| November 26, 2025 | 3,640 | 3,730 | 3,730 | 3,750 | 3,600 | 73,726 |
| November 25, 2025 | 3,755 | 3,675 | 3,675 | 3,775 | 3,650 | 66,927 |
| November 24, 2025 | 3,690 | 3,710 | 3,710 | 3,725 | 3,665 | 43,674 |
| November 21, 2025 | 3,695 | 3,685 | 3,685 | 3,710 | 3,565 | 68,451 |
| November 20, 2025 | 3,705 | 3,725 | 3,725 | 3,755 | 3,650 | 119,819 |
| November 19, 2025 | 3,745 | 3,690 | 3,690 | 3,745 | 3,650 | 53,189 |
| November 18, 2025 | 3,640 | 3,720 | 3,720 | 3,725 | 3,625 | 136,467 |
| November 17, 2025 | 3,640 | 3,640 | 3,640 | 3,660 | 3,575 | 59,867 |
| November 14, 2025 | 3,600 | 3,620 | 3,620 | 3,730 | 3,500 | 103,625 |
| November 13, 2025 | 3,605 | 3,600 | 3,600 | 3,790 | 3,550 | 90,169 |
| November 12, 2025 | 3,600 | 3,630 | 3,630 | 3,650 | 3,545 | 72,722 |
| November 11, 2025 | 3,690 | 3,600 | 3,600 | 3,705 | 3,550 | 263,118 |
| November 10, 2025 | 3,725 | 3,620 | 3,620 | 3,785 | 3,605 | 161,859 |
| November 07, 2025 | 3,735 | 3,720 | 3,720 | 3,890 | 3,575 | 654,045 |
| November 06, 2025 | 3,290 | 3,665 | 3,665 | 3,850 | 3,275 | 1.77M |
| November 05, 2025 | 3,495 | 3,290 | 3,290 | 3,520 | 3,240 | 527,465 |
| November 04, 2025 | 3,060 | 3,410 | 3,410 | 3,990 | 3,050 | 4.59M |
| November 03, 2025 | 3,090 | 3,070 | 3,070 | 3,100 | 3,055 | 63,946 |
| October 31, 2025 | 3,180 | 3,090 | 3,090 | 3,180 | 3,085 | 63,840 |
| October 30, 2025 | 3,195 | 3,180 | 3,180 | 3,205 | 3,180 | 55,003 |
| October 29, 2025 | 3,195 | 3,195 | 3,195 | 3,195 | 3,150 | 24,669 |
| October 28, 2025 | 3,115 | 3,190 | 3,190 | 3,190 | 3,110 | 34,649 |
| October 27, 2025 | 3,090 | 3,110 | 3,110 | 3,120 | 3,080 | 74,835 |
| October 24, 2025 | 3,175 | 3,090 | 3,090 | 3,175 | 3,075 | 82,735 |
| October 23, 2025 | 3,195 | 3,140 | 3,140 | 3,235 | 3,125 | 53,549 |
| October 22, 2025 | 3,170 | 3,160 | 3,160 | 3,180 | 3,120 | 49,450 |
| October 21, 2025 | 3,245 | 3,180 | 3,180 | 3,245 | 3,155 | 57,409 |
| October 20, 2025 | 3,205 | 3,205 | 3,205 | 3,260 | 3,120 | 43,765 |
| October 17, 2025 | 3,255 | 3,205 | 3,205 | 3,255 | 3,180 | 61,174 |
| October 16, 2025 | 3,265 | 3,240 | 3,240 | 3,270 | 3,225 | 56,414 |
| October 15, 2025 | 3,240 | 3,265 | 3,265 | 3,270 | 3,215 | 43,653 |
| October 14, 2025 | 3,230 | 3,215 | 3,215 | 3,275 | 3,195 | 43,886 |
| October 13, 2025 | 3,330 | 3,230 | 3,230 | 3,425 | 3,210 | 58,612 |
| October 10, 2025 | 3,300 | 3,230 | 3,230 | 3,335 | 3,220 | 90,456 |
| October 02, 2025 | 3,330 | 3,300 | 3,300 | 3,335 | 3,270 | 32,625 |
| October 01, 2025 | 3,280 | 3,280 | 3,280 | 3,290 | 3,275 | 21,795 |
| September 30, 2025 | 3,325 | 3,290 | 3,290 | 3,335 | 3,290 | 42,432 |
| September 29, 2025 | 3,300 | 3,330 | 3,330 | 3,365 | 3,300 | 18,499 |
| September 26, 2025 | 3,400 | 3,330 | 3,330 | 3,400 | 3,320 | 34,095 |
| September 25, 2025 | 3,390 | 3,385 | 3,385 | 3,405 | 3,370 | 9,196 |
