4,450.00
-45(-1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,540 | 4,450 | 4,450 | 4,540 | 4,430 | 32,968 |
| December 23, 2025 | 4,510 | 4,495 | 4,495 | 4,540 | 4,470 | 47,285 |
| December 22, 2025 | 4,515 | 4,520 | 4,520 | 4,535 | 4,465 | 53,997 |
| December 19, 2025 | 4,465 | 4,475 | 4,475 | 4,475 | 4,375 | 46,122 |
| December 18, 2025 | 4,440 | 4,435 | 4,435 | 4,445 | 4,380 | 35,252 |
| December 17, 2025 | 4,370 | 4,440 | 4,440 | 4,470 | 4,370 | 51,547 |
| December 16, 2025 | 4,410 | 4,415 | 4,415 | 4,425 | 4,360 | 37,223 |
| December 15, 2025 | 4,445 | 4,405 | 4,405 | 4,460 | 4,405 | 52,493 |
| December 12, 2025 | 4,465 | 4,440 | 4,440 | 4,470 | 4,390 | 32,517 |
| December 11, 2025 | 4,390 | 4,425 | 4,425 | 4,450 | 4,380 | 134,300 |
| December 10, 2025 | 4,475 | 4,380 | 4,380 | 4,475 | 4,365 | 91,298 |
| December 09, 2025 | 4,490 | 4,475 | 4,475 | 4,490 | 4,420 | 27,459 |
| December 08, 2025 | 4,535 | 4,475 | 4,475 | 4,535 | 4,430 | 70,812 |
| December 05, 2025 | 4,450 | 4,510 | 4,510 | 4,520 | 4,420 | 65,946 |
| December 04, 2025 | 4,495 | 4,450 | 4,450 | 4,510 | 4,425 | 49,159 |
| December 03, 2025 | 4,440 | 4,475 | 4,475 | 4,480 | 4,415 | 39,259 |
| December 02, 2025 | 4,415 | 4,430 | 4,430 | 4,450 | 4,390 | 41,993 |
| December 01, 2025 | 4,405 | 4,430 | 4,430 | 4,470 | 4,395 | 52,813 |
| November 28, 2025 | 4,400 | 4,390 | 4,390 | 4,450 | 4,380 | 57,852 |
| November 27, 2025 | 4,430 | 4,405 | 4,405 | 4,440 | 4,385 | 23,021 |
| November 26, 2025 | 4,340 | 4,420 | 4,420 | 4,420 | 4,340 | 44,260 |
| November 25, 2025 | 4,370 | 4,335 | 4,335 | 4,410 | 4,305 | 48,268 |
| November 24, 2025 | 4,415 | 4,385 | 4,385 | 4,475 | 4,360 | 71,789 |
| November 21, 2025 | 4,355 | 4,440 | 4,440 | 4,500 | 4,355 | 112,102 |
| November 20, 2025 | 4,390 | 4,465 | 4,465 | 4,465 | 4,325 | 112,635 |
| November 19, 2025 | 4,255 | 4,335 | 4,335 | 4,360 | 4,225 | 58,444 |
| November 18, 2025 | 4,410 | 4,240 | 4,240 | 4,410 | 4,220 | 76,738 |
| November 17, 2025 | 4,445 | 4,370 | 4,370 | 4,445 | 4,355 | 68,618 |
| November 14, 2025 | 4,455 | 4,415 | 4,415 | 4,575 | 4,415 | 117,400 |
| November 13, 2025 | 4,380 | 4,485 | 4,485 | 4,600 | 4,365 | 210,043 |
| November 12, 2025 | 4,240 | 4,350 | 4,350 | 4,360 | 4,240 | 85,876 |
| November 11, 2025 | 4,230 | 4,250 | 4,250 | 4,270 | 4,220 | 66,874 |
| November 10, 2025 | 4,105 | 4,220 | 4,220 | 4,230 | 4,100 | 100,518 |
| November 07, 2025 | 4,140 | 4,145 | 4,145 | 4,170 | 4,080 | 70,843 |
| November 06, 2025 | 4,135 | 4,145 | 4,145 | 4,185 | 4,115 | 70,427 |
| November 05, 2025 | 4,200 | 4,150 | 4,150 | 4,205 | 4,085 | 68,166 |
| November 04, 2025 | 4,140 | 4,190 | 4,190 | 4,215 | 4,095 | 115,411 |
| November 03, 2025 | 4,210 | 4,140 | 4,140 | 4,210 | 4,130 | 100,685 |
| October 31, 2025 | 4,900 | 4,210 | 4,210 | 4,900 | 4,210 | 1.37M |
| October 30, 2025 | 4,210 | 4,225 | 4,225 | 4,260 | 4,165 | 76,485 |
| October 29, 2025 | 4,200 | 4,200 | 4,200 | 4,210 | 4,140 | 67,961 |
| October 28, 2025 | 4,200 | 4,210 | 4,210 | 4,250 | 4,170 | 32,927 |
| October 27, 2025 | 4,240 | 4,195 | 4,195 | 4,245 | 4,150 | 107,253 |
| October 24, 2025 | 4,245 | 4,230 | 4,230 | 4,245 | 4,135 | 113,614 |
| October 23, 2025 | 4,260 | 4,245 | 4,245 | 4,285 | 4,205 | 52,540 |
| October 22, 2025 | 4,295 | 4,265 | 4,265 | 4,295 | 4,155 | 34,087 |
| October 21, 2025 | 4,255 | 4,220 | 4,220 | 4,295 | 4,180 | 54,322 |
| October 20, 2025 | 4,300 | 4,255 | 4,255 | 4,310 | 4,165 | 85,604 |
| October 17, 2025 | 4,320 | 4,200 | 4,200 | 4,320 | 4,200 | 81,940 |
| October 16, 2025 | 4,325 | 4,285 | 4,285 | 4,325 | 4,260 | 47,006 |
| October 15, 2025 | 4,280 | 4,325 | 4,325 | 4,335 | 4,200 | 54,267 |
| October 14, 2025 | 4,225 | 4,225 | 4,225 | 4,250 | 4,185 | 41,570 |
| October 13, 2025 | 4,215 | 4,255 | 4,255 | 4,295 | 4,135 | 53,102 |
| October 10, 2025 | 4,385 | 4,210 | 4,210 | 4,385 | 4,195 | 78,960 |
| October 02, 2025 | 4,315 | 4,320 | 4,320 | 4,340 | 4,230 | 108,701 |
| October 01, 2025 | 4,300 | 4,315 | 4,315 | 4,340 | 4,275 | 51,118 |
| September 30, 2025 | 4,430 | 4,305 | 4,305 | 4,430 | 4,285 | 79,372 |
| September 29, 2025 | 4,490 | 4,385 | 4,385 | 4,490 | 4,380 | 61,551 |
| September 26, 2025 | 4,500 | 4,480 | 4,480 | 4,500 | 4,390 | 67,735 |
| September 25, 2025 | 4,500 | 4,525 | 4,525 | 4,530 | 4,445 | 65,382 |