30,600.00
+200(+0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30,400 | 30,600 | 30,600 | 30,600 | 30,400 | 1,551 |
| December 04, 2025 | 30,400 | 30,400 | 30,400 | 30,400 | 30,200 | 788 |
| December 03, 2025 | 30,300 | 30,300 | 30,300 | 30,300 | 30,100 | 1,496 |
| December 02, 2025 | 30,150 | 30,200 | 30,200 | 30,200 | 30,000 | 1,981 |
| December 01, 2025 | 30,200 | 30,100 | 30,100 | 30,200 | 29,750 | 1,945 |
| November 28, 2025 | 30,200 | 30,100 | 30,100 | 30,250 | 29,900 | 910 |
| November 27, 2025 | 29,950 | 30,150 | 30,150 | 30,150 | 29,950 | 562 |
| November 26, 2025 | 30,050 | 30,000 | 30,000 | 30,050 | 29,650 | 825 |
| November 25, 2025 | 29,700 | 29,800 | 29,800 | 30,050 | 29,500 | 537 |
| November 24, 2025 | 29,500 | 29,700 | 29,700 | 29,900 | 29,400 | 1,551 |
| November 21, 2025 | 30,000 | 29,600 | 29,600 | 30,000 | 29,600 | 2,671 |
| November 20, 2025 | 29,800 | 30,000 | 30,000 | 30,100 | 29,800 | 5,032 |
| November 19, 2025 | 30,000 | 29,450 | 29,450 | 30,000 | 29,400 | 13,351 |
| November 18, 2025 | 30,000 | 29,900 | 29,900 | 30,100 | 29,900 | 11,625 |
| November 17, 2025 | 29,500 | 30,050 | 30,050 | 30,100 | 29,500 | 3,667 |
| November 14, 2025 | 29,600 | 29,500 | 29,500 | 29,600 | 29,300 | 3,647 |
| November 13, 2025 | 29,300 | 29,650 | 29,650 | 29,650 | 29,250 | 5,600 |
| November 12, 2025 | 29,150 | 29,550 | 29,550 | 29,550 | 29,000 | 7,107 |
| November 11, 2025 | 29,000 | 28,750 | 28,750 | 29,000 | 28,750 | 6,361 |
| November 10, 2025 | 28,250 | 29,000 | 29,000 | 29,000 | 28,250 | 2,854 |
| November 07, 2025 | 28,600 | 28,250 | 28,250 | 28,600 | 27,750 | 3,921 |
| November 06, 2025 | 28,250 | 28,500 | 28,500 | 28,500 | 27,800 | 4,042 |
| November 05, 2025 | 28,050 | 27,950 | 27,950 | 28,050 | 27,700 | 3,654 |
| November 04, 2025 | 28,400 | 28,350 | 28,350 | 28,400 | 28,200 | 2,269 |
| November 03, 2025 | 27,950 | 28,600 | 28,600 | 28,700 | 27,950 | 5,299 |
| October 31, 2025 | 27,800 | 27,950 | 27,950 | 28,050 | 27,800 | 2,335 |
| October 30, 2025 | 27,800 | 27,750 | 27,750 | 28,000 | 27,700 | 1,813 |
| October 29, 2025 | 27,700 | 27,700 | 27,700 | 27,800 | 27,600 | 3,508 |
| October 28, 2025 | 27,800 | 27,700 | 27,700 | 28,000 | 27,600 | 3,735 |
| October 27, 2025 | 27,400 | 27,750 | 27,750 | 27,750 | 27,400 | 15,175 |
| October 24, 2025 | 27,450 | 27,400 | 27,400 | 27,500 | 27,300 | 7,197 |
| October 23, 2025 | 27,250 | 27,350 | 27,350 | 27,400 | 27,250 | 1,940 |
| October 22, 2025 | 27,350 | 27,450 | 27,450 | 27,450 | 27,100 | 4,864 |
| October 21, 2025 | 27,500 | 27,400 | 27,400 | 27,500 | 27,350 | 7,489 |
| October 20, 2025 | 26,800 | 27,450 | 27,450 | 27,450 | 26,800 | 7,593 |
| October 17, 2025 | 26,850 | 26,900 | 26,900 | 27,150 | 26,550 | 3,113 |
| October 16, 2025 | 27,350 | 27,050 | 27,050 | 27,400 | 27,050 | 10,972 |
| October 15, 2025 | 26,600 | 27,000 | 27,000 | 27,100 | 26,600 | 2,299 |
| October 14, 2025 | 26,750 | 26,600 | 26,600 | 26,750 | 26,400 | 3,121 |
| October 13, 2025 | 26,550 | 26,450 | 26,450 | 26,950 | 26,400 | 17,344 |
| October 10, 2025 | 26,350 | 26,700 | 26,700 | 26,700 | 26,350 | 6,506 |
| October 02, 2025 | 26,150 | 26,350 | 26,350 | 26,400 | 26,150 | 1,894 |
| October 01, 2025 | 26,200 | 26,200 | 26,200 | 26,200 | 25,900 | 3,911 |
| September 30, 2025 | 26,500 | 26,200 | 26,200 | 26,500 | 26,200 | 7,676 |
| September 29, 2025 | 26,600 | 26,000 | 26,000 | 26,600 | 25,850 | 7,542 |
| September 26, 2025 | 26,750 | 26,000 | 26,000 | 26,750 | 26,000 | 6,007 |
| September 25, 2025 | 26,500 | 26,400 | 26,400 | 26,500 | 26,400 | 2,593 |
| September 24, 2025 | 27,000 | 26,900 | 26,900 | 27,000 | 26,450 | 4,620 |
| September 23, 2025 | 27,400 | 27,100 | 27,100 | 27,400 | 26,800 | 3,337 |
| September 22, 2025 | 27,400 | 27,400 | 27,400 | 27,450 | 27,200 | 3,151 |
| September 19, 2025 | 27,350 | 27,400 | 27,400 | 27,400 | 27,250 | 2,172 |
| September 18, 2025 | 27,300 | 27,350 | 27,350 | 27,350 | 27,200 | 4,896 |
| September 17, 2025 | 27,400 | 27,250 | 27,250 | 27,400 | 27,250 | 1,517 |
| September 16, 2025 | 27,500 | 27,400 | 27,400 | 27,500 | 27,350 | 3,478 |
| September 15, 2025 | 27,150 | 27,450 | 27,450 | 27,600 | 27,150 | 8,164 |
| September 12, 2025 | 27,000 | 26,950 | 26,950 | 27,000 | 26,700 | 1,643 |
| September 11, 2025 | 27,000 | 26,600 | 26,600 | 27,150 | 26,600 | 5,206 |
| September 10, 2025 | 27,150 | 27,000 | 27,000 | 27,150 | 26,900 | 19,932 |
| September 09, 2025 | 26,100 | 26,550 | 26,550 | 26,700 | 26,100 | 14,381 |
| September 08, 2025 | 25,900 | 26,000 | 26,000 | 26,300 | 25,900 | 8,101 |