50,600.00
-5200(-9.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 56,900 | 50,600 | 50,600 | 57,600 | 49,950 | 236,685 |
| December 23, 2025 | 56,500 | 55,800 | 55,800 | 57,200 | 55,600 | 63,104 |
| December 22, 2025 | 57,000 | 55,900 | 55,900 | 57,600 | 55,200 | 93,771 |
| December 19, 2025 | 56,100 | 56,300 | 56,300 | 58,300 | 55,600 | 69,626 |
| December 18, 2025 | 57,600 | 55,600 | 55,600 | 58,200 | 54,300 | 79,516 |
| December 17, 2025 | 58,000 | 56,000 | 56,000 | 58,900 | 54,500 | 75,958 |
| December 16, 2025 | 67,100 | 58,000 | 58,000 | 67,100 | 57,300 | 142,702 |
| December 15, 2025 | 72,300 | 67,100 | 67,100 | 73,800 | 62,100 | 174,009 |
| December 12, 2025 | 68,400 | 69,000 | 69,000 | 69,300 | 65,800 | 27,437 |
| December 11, 2025 | 69,300 | 68,000 | 68,000 | 70,100 | 68,000 | 45,578 |
| December 10, 2025 | 71,200 | 68,200 | 68,200 | 71,400 | 68,200 | 27,727 |
| December 09, 2025 | 71,100 | 71,200 | 71,200 | 71,700 | 70,000 | 36,954 |
| December 08, 2025 | 67,500 | 70,500 | 70,500 | 70,500 | 67,400 | 46,565 |
| December 05, 2025 | 65,300 | 67,400 | 67,400 | 67,700 | 65,200 | 30,471 |
| December 04, 2025 | 67,100 | 65,900 | 65,900 | 68,000 | 64,500 | 51,096 |
| December 03, 2025 | 67,700 | 67,700 | 67,700 | 69,600 | 66,700 | 27,618 |
| December 02, 2025 | 68,900 | 67,500 | 67,500 | 70,800 | 66,500 | 46,345 |
| December 01, 2025 | 68,500 | 68,400 | 68,400 | 68,800 | 64,800 | 49,394 |
| November 28, 2025 | 67,400 | 68,500 | 68,500 | 68,800 | 66,700 | 49,953 |
| November 27, 2025 | 60,700 | 68,100 | 68,100 | 68,900 | 60,700 | 122,843 |
| November 26, 2025 | 58,500 | 60,600 | 60,600 | 60,600 | 58,500 | 36,853 |
| November 25, 2025 | 57,600 | 58,800 | 58,800 | 59,700 | 57,600 | 30,075 |
| November 24, 2025 | 57,900 | 57,400 | 57,400 | 58,800 | 57,200 | 33,034 |
| November 21, 2025 | 57,100 | 57,400 | 57,400 | 57,800 | 56,000 | 33,139 |
| November 20, 2025 | 58,700 | 57,900 | 57,900 | 59,600 | 57,800 | 31,590 |
| November 19, 2025 | 59,200 | 58,300 | 58,300 | 61,200 | 57,800 | 55,727 |
| November 18, 2025 | 57,100 | 57,700 | 57,700 | 59,800 | 57,100 | 68,280 |
| November 17, 2025 | 56,600 | 57,600 | 57,600 | 58,300 | 55,100 | 45,756 |
| November 14, 2025 | 55,500 | 55,200 | 55,200 | 56,900 | 54,000 | 35,960 |
| November 13, 2025 | 54,600 | 55,200 | 55,200 | 55,600 | 53,300 | 47,441 |
| November 12, 2025 | 52,000 | 54,500 | 54,500 | 54,700 | 51,400 | 40,739 |
| November 11, 2025 | 51,700 | 51,600 | 51,600 | 53,000 | 51,300 | 31,053 |
| November 10, 2025 | 50,700 | 52,300 | 52,300 | 53,300 | 50,000 | 54,257 |
| November 07, 2025 | 51,500 | 50,700 | 50,700 | 51,600 | 49,900 | 42,483 |
| November 06, 2025 | 49,800 | 51,000 | 51,000 | 51,300 | 49,150 | 39,614 |
| November 05, 2025 | 49,900 | 48,900 | 48,900 | 49,950 | 47,000 | 67,602 |
| November 04, 2025 | 48,100 | 49,750 | 49,750 | 49,900 | 48,100 | 33,813 |
| November 03, 2025 | 48,700 | 48,550 | 48,550 | 49,100 | 47,300 | 34,446 |
| October 31, 2025 | 48,000 | 49,000 | 49,000 | 50,000 | 47,600 | 55,859 |
| October 30, 2025 | 45,400 | 48,250 | 48,250 | 49,150 | 45,400 | 84,917 |
| October 29, 2025 | 46,000 | 45,850 | 45,850 | 46,400 | 44,900 | 33,533 |
| October 28, 2025 | 45,600 | 45,300 | 45,300 | 45,750 | 44,600 | 19,318 |
| October 27, 2025 | 44,950 | 45,300 | 45,300 | 45,700 | 44,100 | 26,896 |
| October 24, 2025 | 45,800 | 45,400 | 45,400 | 46,050 | 45,050 | 24,006 |
| October 23, 2025 | 44,950 | 45,000 | 45,000 | 45,850 | 44,700 | 18,931 |
| October 22, 2025 | 44,900 | 45,300 | 45,300 | 45,400 | 44,650 | 16,044 |
| October 21, 2025 | 45,450 | 45,400 | 45,400 | 46,500 | 45,000 | 24,180 |
| October 20, 2025 | 45,300 | 45,400 | 45,400 | 45,700 | 44,850 | 20,873 |
| October 17, 2025 | 47,250 | 45,300 | 45,300 | 47,600 | 45,300 | 33,297 |
| October 16, 2025 | 47,450 | 47,800 | 47,800 | 48,500 | 46,600 | 44,279 |
| October 15, 2025 | 49,900 | 48,600 | 48,600 | 49,900 | 46,800 | 65,858 |
| October 14, 2025 | 45,750 | 48,550 | 48,550 | 49,300 | 45,250 | 154,962 |
| October 13, 2025 | 47,350 | 45,800 | 45,800 | 47,550 | 44,700 | 125,376 |
| October 10, 2025 | 45,250 | 45,900 | 45,900 | 47,100 | 45,200 | 64,048 |
| October 02, 2025 | 45,400 | 45,950 | 45,950 | 46,850 | 45,300 | 29,782 |
| October 01, 2025 | 45,900 | 46,000 | 46,000 | 46,400 | 45,050 | 33,778 |
| September 30, 2025 | 43,750 | 46,550 | 46,550 | 47,650 | 43,750 | 107,984 |
| September 29, 2025 | 42,250 | 43,900 | 43,900 | 44,200 | 42,000 | 36,964 |
| September 26, 2025 | 42,650 | 42,250 | 42,250 | 43,000 | 41,650 | 27,330 |
| September 25, 2025 | 41,750 | 43,100 | 43,100 | 43,150 | 41,750 | 18,270 |
