4,165.00
+50(+1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,115 | 4,165 | 4,165 | 4,170 | 4,095 | 317,314 |
| December 23, 2025 | 4,140 | 4,115 | 4,115 | 4,140 | 4,110 | 132,288 |
| December 22, 2025 | 4,190 | 4,130 | 4,130 | 4,195 | 4,100 | 364,929 |
| December 19, 2025 | 4,115 | 4,160 | 4,160 | 4,195 | 4,100 | 470,738 |
| December 18, 2025 | 4,230 | 4,115 | 4,115 | 4,230 | 4,095 | 720,907 |
| December 17, 2025 | 4,255 | 4,225 | 4,225 | 4,255 | 4,190 | 518,544 |
| December 16, 2025 | 4,310 | 4,255 | 4,255 | 4,315 | 4,215 | 569,246 |
| December 15, 2025 | 4,315 | 4,310 | 4,310 | 4,365 | 4,230 | 850,067 |
| December 12, 2025 | 4,415 | 4,290 | 4,290 | 4,500 | 4,285 | 1.12M |
| December 11, 2025 | 4,285 | 4,485 | 4,485 | 4,560 | 4,265 | 2.95M |
| December 10, 2025 | 4,325 | 4,285 | 4,285 | 4,325 | 4,270 | 381,858 |
| December 09, 2025 | 4,325 | 4,325 | 4,325 | 4,345 | 4,285 | 284,792 |
| December 08, 2025 | 4,340 | 4,330 | 4,330 | 4,365 | 4,295 | 410,174 |
| December 05, 2025 | 4,445 | 4,335 | 4,335 | 4,445 | 4,300 | 664,156 |
| December 04, 2025 | 4,430 | 4,435 | 4,435 | 4,450 | 4,380 | 313,476 |
| December 03, 2025 | 4,350 | 4,430 | 4,430 | 4,430 | 4,350 | 465,182 |
| December 02, 2025 | 4,355 | 4,350 | 4,350 | 4,385 | 4,305 | 564,523 |
| December 01, 2025 | 4,395 | 4,375 | 4,375 | 4,405 | 4,330 | 215,135 |
| November 28, 2025 | 4,425 | 4,395 | 4,395 | 4,440 | 4,370 | 436,452 |
| November 27, 2025 | 4,400 | 4,430 | 4,430 | 4,430 | 4,365 | 405,168 |
| November 26, 2025 | 4,460 | 4,470 | 4,333 | 4,470 | 4,435 | 844,452 |
| November 25, 2025 | 4,440 | 4,450 | 4,313.61 | 4,460 | 4,425 | 483,297 |
| November 24, 2025 | 4,415 | 4,440 | 4,303.92 | 4,475 | 4,415 | 840,373 |
| November 21, 2025 | 4,400 | 4,415 | 4,415 | 4,470 | 4,385 | 347,305 |
| November 20, 2025 | 4,480 | 4,440 | 4,440 | 4,480 | 4,380 | 719,665 |
| November 19, 2025 | 4,430 | 4,460 | 4,460 | 4,475 | 4,410 | 258,263 |
| November 18, 2025 | 4,430 | 4,440 | 4,440 | 4,445 | 4,380 | 261,383 |
| November 17, 2025 | 4,340 | 4,425 | 4,425 | 4,425 | 4,325 | 328,876 |
| November 14, 2025 | 4,395 | 4,340 | 4,340 | 4,400 | 4,340 | 202,713 |
| November 13, 2025 | 4,340 | 4,395 | 4,395 | 4,410 | 4,325 | 344,070 |
| November 12, 2025 | 4,330 | 4,340 | 4,340 | 4,360 | 4,310 | 406,600 |
| November 11, 2025 | 4,300 | 4,330 | 4,330 | 4,330 | 4,285 | 308,437 |
| November 10, 2025 | 4,335 | 4,305 | 4,305 | 4,335 | 4,295 | 238,068 |
| November 07, 2025 | 4,355 | 4,335 | 4,335 | 4,355 | 4,280 | 348,718 |
| November 06, 2025 | 4,350 | 4,355 | 4,355 | 4,385 | 4,315 | 552,768 |
| November 05, 2025 | 4,295 | 4,325 | 4,325 | 4,335 | 4,250 | 311,992 |
| November 04, 2025 | 4,300 | 4,295 | 4,295 | 4,320 | 4,270 | 218,945 |
| November 03, 2025 | 4,360 | 4,280 | 4,280 | 4,365 | 4,270 | 436,813 |
| October 31, 2025 | 4,385 | 4,360 | 4,360 | 4,395 | 4,345 | 368,908 |
| October 30, 2025 | 4,415 | 4,385 | 4,385 | 4,425 | 4,365 | 372,522 |
| October 29, 2025 | 4,415 | 4,410 | 4,410 | 4,425 | 4,380 | 296,029 |
| October 28, 2025 | 4,435 | 4,420 | 4,420 | 4,440 | 4,400 | 306,089 |
| October 27, 2025 | 4,455 | 4,435 | 4,435 | 4,465 | 4,405 | 452,217 |
| October 24, 2025 | 4,445 | 4,460 | 4,460 | 4,480 | 4,430 | 523,255 |
| October 23, 2025 | 4,430 | 4,440 | 4,440 | 4,460 | 4,405 | 263,588 |
| October 22, 2025 | 4,445 | 4,440 | 4,440 | 4,450 | 4,410 | 286,941 |
| October 21, 2025 | 4,480 | 4,445 | 4,445 | 4,480 | 4,415 | 418,704 |
| October 20, 2025 | 4,460 | 4,475 | 4,475 | 4,480 | 4,425 | 367,993 |
| October 17, 2025 | 4,465 | 4,460 | 4,460 | 4,505 | 4,440 | 318,802 |
| October 16, 2025 | 4,485 | 4,505 | 4,505 | 4,510 | 4,405 | 632,675 |
| October 15, 2025 | 4,460 | 4,475 | 4,475 | 4,495 | 4,435 | 299,184 |
| October 14, 2025 | 4,495 | 4,460 | 4,460 | 4,500 | 4,440 | 331,843 |
| October 13, 2025 | 4,440 | 4,485 | 4,485 | 4,500 | 4,440 | 276,268 |
| October 10, 2025 | 4,530 | 4,495 | 4,495 | 4,580 | 4,450 | 354,953 |
| October 02, 2025 | 4,540 | 4,525 | 4,525 | 4,565 | 4,520 | 180,556 |
| October 01, 2025 | 4,530 | 4,540 | 4,540 | 4,540 | 4,460 | 199,035 |
| September 30, 2025 | 4,515 | 4,530 | 4,530 | 4,570 | 4,485 | 467,928 |
| September 29, 2025 | 4,475 | 4,515 | 4,515 | 4,515 | 4,460 | 244,644 |
| September 26, 2025 | 4,530 | 4,475 | 4,475 | 4,530 | 4,455 | 234,500 |
| September 25, 2025 | 4,520 | 4,520 | 4,520 | 4,530 | 4,435 | 302,043 |