4,440.00
+15(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,425 | 4,440 | 4,440 | 4,440 | 4,420 | 2.3M |
| December 23, 2025 | 4,430 | 4,425 | 4,425 | 4,440 | 4,420 | 2.53M |
| December 22, 2025 | 4,450 | 4,430 | 4,430 | 4,455 | 4,420 | 3.17M |
| December 19, 2025 | 4,390 | 4,445 | 4,445 | 4,445 | 4,390 | 2.55M |
| December 18, 2025 | 4,415 | 4,395 | 4,395 | 4,420 | 4,380 | 3.66M |
| December 17, 2025 | 4,420 | 4,425 | 4,425 | 4,435 | 4,395 | 3.54M |
| December 16, 2025 | 4,460 | 4,410 | 4,410 | 4,465 | 4,410 | 3.54M |
| December 15, 2025 | 4,475 | 4,460 | 4,460 | 4,480 | 4,440 | 4.27M |
| December 12, 2025 | 4,510 | 4,480 | 4,480 | 4,525 | 4,470 | 4.43M |
| December 11, 2025 | 4,520 | 4,510 | 4,510 | 4,530 | 4,480 | 6.01M |
| December 10, 2025 | 4,505 | 4,520 | 4,520 | 4,520 | 4,505 | 2.06M |
| December 09, 2025 | 4,515 | 4,505 | 4,505 | 4,520 | 4,485 | 3.41M |
| December 08, 2025 | 4,510 | 4,505 | 4,505 | 4,520 | 4,500 | 3.07M |
| December 05, 2025 | 4,500 | 4,505 | 4,505 | 4,520 | 4,495 | 3.32M |
| December 04, 2025 | 4,465 | 4,495 | 4,495 | 4,500 | 4,465 | 2.99M |
| December 03, 2025 | 4,445 | 4,470 | 4,470 | 4,470 | 4,445 | 2.56M |
| December 02, 2025 | 4,425 | 4,440 | 4,440 | 4,440 | 4,415 | 2.81M |
| December 01, 2025 | 4,425 | 4,425 | 4,425 | 4,430 | 4,410 | 2.75M |
| November 28, 2025 | 4,430 | 4,425 | 4,425 | 4,440 | 4,420 | 3.11M |
| November 27, 2025 | 4,420 | 4,430 | 4,430 | 4,430 | 4,420 | 2.72M |
| November 26, 2025 | 4,425 | 4,450 | 4,417 | 4,450 | 4,420 | 2.85M |
| November 25, 2025 | 4,420 | 4,425 | 4,392.19 | 4,430 | 4,415 | 4.28M |
| November 24, 2025 | 4,410 | 4,415 | 4,382.26 | 4,420 | 4,405 | 2.63M |
| November 21, 2025 | 4,405 | 4,405 | 4,405 | 4,410 | 4,390 | 2.52M |
| November 20, 2025 | 4,405 | 4,415 | 4,415 | 4,415 | 4,405 | 2.07M |
| November 19, 2025 | 4,395 | 4,405 | 4,405 | 4,415 | 4,385 | 2.47M |
| November 18, 2025 | 4,400 | 4,395 | 4,395 | 4,405 | 4,385 | 3.21M |
| November 17, 2025 | 4,400 | 4,405 | 4,405 | 4,410 | 4,380 | 2.53M |
| November 14, 2025 | 4,400 | 4,400 | 4,400 | 4,400 | 4,385 | 2.16M |
| November 13, 2025 | 4,390 | 4,400 | 4,400 | 4,405 | 4,390 | 2.41M |
| November 12, 2025 | 4,385 | 4,390 | 4,390 | 4,400 | 4,375 | 2.41M |
| November 11, 2025 | 4,385 | 4,385 | 4,385 | 4,395 | 4,380 | 2.29M |
| November 10, 2025 | 4,365 | 4,380 | 4,380 | 4,385 | 4,365 | 2.57M |
| November 07, 2025 | 4,360 | 4,360 | 4,360 | 4,365 | 4,345 | 3.34M |
| November 06, 2025 | 4,365 | 4,360 | 4,360 | 4,365 | 4,345 | 3M |
| November 05, 2025 | 4,360 | 4,360 | 4,360 | 4,360 | 4,330 | 3.17M |
| November 04, 2025 | 4,350 | 4,360 | 4,360 | 4,360 | 4,345 | 2.84M |
| November 03, 2025 | 4,380 | 4,350 | 4,350 | 4,385 | 4,350 | 3.49M |
| October 31, 2025 | 4,410 | 4,390 | 4,390 | 4,410 | 4,375 | 2.39M |
| October 30, 2025 | 4,395 | 4,410 | 4,410 | 4,410 | 4,377 | 3.32M |
| October 29, 2025 | 4,405 | 4,425 | 4,425 | 4,425 | 4,400 | 3.1M |
| October 28, 2025 | 4,395 | 4,400 | 4,400 | 4,400 | 4,390 | 3.1M |
| October 27, 2025 | 4,405 | 4,400 | 4,400 | 4,425 | 4,390 | 3.86M |
| October 24, 2025 | 4,375 | 4,395 | 4,395 | 4,395 | 4,375 | 3.62M |
| October 23, 2025 | 4,365 | 4,375 | 4,375 | 4,375 | 4,360 | 2.51M |
| October 22, 2025 | 4,370 | 4,365 | 4,365 | 4,375 | 4,360 | 2.64M |
| October 21, 2025 | 4,375 | 4,370 | 4,370 | 4,375 | 4,355 | 4.47M |
| October 20, 2025 | 4,365 | 4,370 | 4,370 | 4,375 | 4,360 | 2.76M |
| October 17, 2025 | 4,375 | 4,365 | 4,365 | 4,375 | 4,355 | 2.76M |
| October 16, 2025 | 4,375 | 4,375 | 4,375 | 4,380 | 4,360 | 2.95M |
| October 15, 2025 | 4,370 | 4,375 | 4,375 | 4,375 | 4,360 | 2.32M |
| October 14, 2025 | 4,360 | 4,365 | 4,365 | 4,370 | 4,350 | 2.41M |
| October 13, 2025 | 4,360 | 4,355 | 4,355 | 4,365 | 4,335 | 2.27M |
| October 10, 2025 | 4,370 | 4,360 | 4,360 | 4,375 | 4,350 | 2.43M |
| October 02, 2025 | 4,350 | 4,370 | 4,370 | 4,370 | 4,345 | 2.24M |
| October 01, 2025 | 4,345 | 4,350 | 4,350 | 4,350 | 4,330 | 1.47M |
| September 30, 2025 | 4,345 | 4,345 | 4,345 | 4,350 | 4,320 | 1.26M |
| September 29, 2025 | 4,325 | 4,345 | 4,345 | 4,345 | 4,315 | 2.24M |
| September 26, 2025 | 4,365 | 4,350 | 4,350 | 4,375 | 4,340 | 3.16M |
| September 25, 2025 | 4,335 | 4,365 | 4,365 | 4,370 | 4,335 | 2.07M |