12,430.00
-400(-3.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 12,600 | 12,430 | 12,430 | 12,980 | 12,070 | 129,726 |
| December 04, 2025 | 13,030 | 12,830 | 12,830 | 13,180 | 12,600 | 112,687 |
| December 03, 2025 | 12,960 | 13,030 | 13,030 | 13,800 | 12,760 | 202,036 |
| December 02, 2025 | 13,000 | 12,980 | 12,980 | 13,080 | 12,500 | 147,230 |
| December 01, 2025 | 13,560 | 12,920 | 12,920 | 13,700 | 12,840 | 160,651 |
| November 28, 2025 | 13,330 | 13,560 | 13,560 | 13,860 | 13,040 | 159,039 |
| November 27, 2025 | 13,700 | 13,140 | 13,140 | 13,760 | 13,000 | 194,319 |
| November 26, 2025 | 13,710 | 13,690 | 13,690 | 14,200 | 13,480 | 236,095 |
| November 25, 2025 | 14,090 | 13,650 | 13,650 | 14,570 | 13,400 | 227,546 |
| November 24, 2025 | 14,220 | 14,000 | 14,000 | 14,840 | 13,800 | 268,409 |
| November 21, 2025 | 13,900 | 13,950 | 13,950 | 14,400 | 13,900 | 212,346 |
| November 20, 2025 | 14,020 | 14,560 | 14,560 | 15,500 | 13,700 | 804,787 |
| November 19, 2025 | 14,130 | 14,020 | 14,020 | 14,670 | 13,990 | 227,100 |
| November 18, 2025 | 14,840 | 14,360 | 14,360 | 14,950 | 14,120 | 373,474 |
| November 17, 2025 | 14,360 | 14,840 | 14,840 | 15,240 | 13,620 | 780,196 |
| November 14, 2025 | 14,500 | 14,340 | 14,340 | 15,150 | 14,020 | 594,345 |
| November 13, 2025 | 14,610 | 14,910 | 14,910 | 16,370 | 14,530 | 2.35M |
| November 12, 2025 | 13,310 | 14,020 | 14,020 | 15,250 | 13,270 | 2.62M |
| November 11, 2025 | 12,340 | 13,310 | 13,310 | 14,970 | 11,950 | 4.52M |
| November 10, 2025 | 13,290 | 12,200 | 12,200 | 13,340 | 12,060 | 678,184 |
| November 07, 2025 | 13,440 | 13,430 | 13,430 | 14,220 | 12,870 | 1.4M |
| November 06, 2025 | 11,790 | 13,440 | 13,440 | 15,000 | 11,100 | 6.52M |
| November 05, 2025 | 9,350 | 11,760 | 11,760 | 11,760 | 9,070 | 4.04M |
| November 04, 2025 | 9,050 | 9,050 | 9,050 | 9,240 | 8,900 | 108,667 |
| November 03, 2025 | 8,630 | 9,050 | 9,050 | 9,500 | 8,630 | 476,717 |
| October 31, 2025 | 8,360 | 8,470 | 8,470 | 8,660 | 8,360 | 47,505 |
| October 30, 2025 | 8,500 | 8,410 | 8,410 | 8,730 | 8,380 | 53,378 |
| October 29, 2025 | 8,920 | 8,650 | 8,650 | 8,980 | 8,500 | 57,355 |
| October 28, 2025 | 9,020 | 8,910 | 8,910 | 9,040 | 8,710 | 72,875 |
| October 27, 2025 | 8,520 | 9,010 | 9,010 | 9,150 | 8,470 | 266,014 |
| October 24, 2025 | 8,610 | 8,450 | 8,450 | 9,100 | 8,400 | 360,670 |
| October 23, 2025 | 8,400 | 8,290 | 8,290 | 8,430 | 8,250 | 36,424 |
| October 22, 2025 | 8,520 | 8,400 | 8,400 | 8,520 | 8,270 | 44,108 |
| October 21, 2025 | 8,620 | 8,510 | 8,510 | 8,620 | 8,300 | 71,975 |
| October 20, 2025 | 8,460 | 8,480 | 8,480 | 8,710 | 8,410 | 83,997 |
| October 17, 2025 | 8,910 | 8,500 | 8,500 | 8,910 | 8,420 | 151,916 |
| October 16, 2025 | 9,220 | 8,900 | 8,900 | 9,220 | 8,780 | 139,287 |
| October 15, 2025 | 9,190 | 9,240 | 9,240 | 9,290 | 9,060 | 66,172 |
| October 14, 2025 | 9,390 | 9,190 | 9,190 | 9,540 | 9,050 | 162,139 |
| October 13, 2025 | 9,660 | 9,380 | 9,380 | 9,820 | 9,290 | 219,036 |
| October 10, 2025 | 10,210 | 9,970 | 9,970 | 10,240 | 9,800 | 236,697 |
| October 02, 2025 | 10,700 | 10,300 | 10,300 | 10,930 | 10,170 | 338,001 |
| October 01, 2025 | 11,570 | 10,850 | 10,850 | 11,820 | 10,520 | 1.32M |
| September 30, 2025 | 12,990 | 11,700 | 11,700 | 13,140 | 11,250 | 3.77M |
| September 29, 2025 | 9,460 | 12,050 | 12,050 | 12,050 | 9,100 | 4.32M |
| September 26, 2025 | 8,940 | 9,270 | 9,270 | 9,330 | 8,780 | 66,024 |
| September 25, 2025 | 9,100 | 8,940 | 8,940 | 9,170 | 8,860 | 37,337 |
| September 24, 2025 | 9,330 | 9,080 | 9,080 | 9,370 | 9,060 | 41,341 |
| September 23, 2025 | 9,430 | 9,330 | 9,330 | 9,650 | 9,320 | 31,882 |
| September 22, 2025 | 9,820 | 9,430 | 9,430 | 10,050 | 9,300 | 83,734 |
| September 19, 2025 | 9,520 | 9,730 | 9,730 | 9,900 | 9,440 | 128,624 |
| September 18, 2025 | 9,990 | 9,490 | 9,490 | 9,990 | 9,460 | 124,767 |
| September 17, 2025 | 9,500 | 9,490 | 9,490 | 9,660 | 8,800 | 151,475 |
| September 16, 2025 | 8,940 | 9,650 | 9,650 | 10,800 | 8,900 | 1.38M |
| September 15, 2025 | 8,910 | 8,970 | 8,970 | 9,250 | 8,900 | 20,039 |
| September 12, 2025 | 9,130 | 9,040 | 9,040 | 9,130 | 8,900 | 21,663 |
| September 11, 2025 | 9,200 | 9,100 | 9,100 | 9,310 | 9,060 | 32,593 |
| September 10, 2025 | 8,820 | 9,320 | 9,320 | 9,700 | 8,730 | 327,061 |
| September 09, 2025 | 8,690 | 8,750 | 8,750 | 8,880 | 8,600 | 38,509 |
| September 08, 2025 | 8,780 | 8,740 | 8,740 | 8,800 | 8,570 | 12,157 |