24,700.00
-450(-1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25,100 | 24,700 | 24,700 | 25,450 | 24,700 | 3,335 |
| December 23, 2025 | 25,600 | 25,150 | 25,150 | 25,600 | 24,800 | 2,702 |
| December 22, 2025 | 25,500 | 25,100 | 25,100 | 25,650 | 25,000 | 1,583 |
| December 19, 2025 | 25,650 | 25,750 | 25,750 | 25,950 | 25,200 | 2,342 |
| December 18, 2025 | 26,000 | 25,650 | 25,650 | 26,000 | 25,550 | 499 |
| December 17, 2025 | 26,200 | 26,050 | 26,050 | 26,550 | 25,750 | 3,257 |
| December 16, 2025 | 26,700 | 26,200 | 26,200 | 26,750 | 25,825 | 4,952 |
| December 15, 2025 | 26,300 | 26,700 | 26,700 | 27,400 | 26,300 | 7,618 |
| December 12, 2025 | 26,600 | 26,600 | 26,600 | 27,400 | 26,350 | 10,901 |
| December 11, 2025 | 25,600 | 26,350 | 26,350 | 28,100 | 25,300 | 16,859 |
| December 10, 2025 | 25,400 | 25,550 | 25,550 | 25,550 | 24,700 | 6,083 |
| December 09, 2025 | 24,950 | 25,150 | 25,150 | 25,200 | 24,800 | 2,084 |
| December 08, 2025 | 24,800 | 25,000 | 25,000 | 25,200 | 24,500 | 3,821 |
| December 05, 2025 | 25,250 | 25,000 | 25,000 | 25,250 | 24,650 | 4,781 |
| December 04, 2025 | 25,200 | 25,050 | 25,050 | 25,300 | 24,750 | 3,692 |
| December 03, 2025 | 24,100 | 25,250 | 25,250 | 25,350 | 24,100 | 15,817 |
| December 02, 2025 | 23,850 | 24,300 | 24,300 | 24,600 | 23,850 | 6,604 |
| December 01, 2025 | 23,900 | 23,700 | 23,700 | 23,950 | 23,550 | 5,135 |
| November 28, 2025 | 24,050 | 23,900 | 23,900 | 24,100 | 23,700 | 1,521 |
| November 27, 2025 | 24,000 | 23,900 | 23,900 | 24,000 | 23,650 | 4,273 |
| November 26, 2025 | 23,750 | 23,800 | 23,800 | 24,000 | 23,600 | 1,715 |
| November 25, 2025 | 24,050 | 23,750 | 23,750 | 24,050 | 22,800 | 2,433 |
| November 24, 2025 | 23,500 | 23,800 | 23,800 | 23,900 | 23,300 | 3,263 |
| November 21, 2025 | 22,650 | 23,500 | 23,500 | 23,500 | 22,550 | 3,562 |
| November 20, 2025 | 22,900 | 23,050 | 23,050 | 23,100 | 22,850 | 3,343 |
| November 19, 2025 | 22,800 | 22,900 | 22,900 | 22,900 | 22,600 | 1,471 |
| November 18, 2025 | 22,900 | 22,800 | 22,800 | 22,900 | 22,400 | 1,821 |
| November 17, 2025 | 23,000 | 22,950 | 22,950 | 23,000 | 22,100 | 3,154 |
| November 14, 2025 | 23,300 | 22,600 | 22,600 | 23,300 | 22,350 | 1,750 |
| November 13, 2025 | 23,200 | 22,950 | 22,950 | 23,200 | 22,700 | 2,496 |
| November 12, 2025 | 22,700 | 22,900 | 22,900 | 23,000 | 22,600 | 3,107 |
| November 11, 2025 | 22,700 | 22,650 | 22,650 | 23,200 | 22,500 | 2,253 |
| November 10, 2025 | 22,600 | 22,750 | 22,750 | 22,900 | 22,300 | 2,672 |
| November 07, 2025 | 22,900 | 22,400 | 22,400 | 23,000 | 22,150 | 1,967 |
| November 06, 2025 | 22,800 | 22,600 | 22,600 | 22,900 | 22,000 | 5,812 |
| November 05, 2025 | 22,800 | 22,500 | 22,500 | 22,850 | 21,650 | 3,630 |
| November 04, 2025 | 22,750 | 22,800 | 22,800 | 22,900 | 22,050 | 1,826 |
| November 03, 2025 | 23,000 | 22,850 | 22,850 | 23,100 | 22,600 | 5,608 |
| October 31, 2025 | 22,350 | 22,800 | 22,800 | 23,000 | 22,100 | 2,228 |
| October 30, 2025 | 22,600 | 22,350 | 22,350 | 23,200 | 21,900 | 2,919 |
| October 29, 2025 | 22,500 | 22,600 | 22,600 | 22,850 | 21,700 | 2,607 |
| October 28, 2025 | 22,650 | 22,450 | 22,450 | 22,750 | 21,900 | 3,430 |
| October 27, 2025 | 23,100 | 22,750 | 22,750 | 23,250 | 22,000 | 6,517 |
| October 24, 2025 | 23,000 | 23,150 | 23,150 | 23,500 | 22,900 | 1,399 |
| October 23, 2025 | 23,100 | 23,150 | 23,150 | 23,550 | 22,850 | 858 |
| October 22, 2025 | 22,800 | 23,150 | 23,150 | 23,150 | 21,550 | 7,620 |
| October 21, 2025 | 23,150 | 22,600 | 22,600 | 23,150 | 21,900 | 6,599 |
| October 20, 2025 | 23,000 | 23,150 | 23,150 | 23,300 | 22,750 | 3,433 |
| October 17, 2025 | 23,200 | 23,050 | 23,050 | 23,250 | 22,600 | 4,890 |
| October 16, 2025 | 23,300 | 23,100 | 23,100 | 23,300 | 22,600 | 11,475 |
| October 15, 2025 | 23,150 | 23,000 | 23,000 | 23,450 | 22,050 | 10,938 |
| October 14, 2025 | 23,050 | 23,000 | 23,000 | 23,850 | 22,650 | 4,565 |
| October 13, 2025 | 24,350 | 23,900 | 23,900 | 24,350 | 23,400 | 583 |
| October 10, 2025 | 24,600 | 23,800 | 23,800 | 24,600 | 23,450 | 4,460 |
| October 02, 2025 | 24,850 | 24,600 | 24,600 | 24,900 | 24,200 | 2,270 |
| October 01, 2025 | 24,950 | 24,850 | 24,850 | 24,950 | 24,200 | 360 |
| September 30, 2025 | 25,050 | 24,850 | 24,850 | 25,050 | 24,600 | 353 |
| September 29, 2025 | 25,100 | 24,750 | 24,750 | 25,100 | 24,500 | 1,372 |
| September 26, 2025 | 24,700 | 24,750 | 24,750 | 24,850 | 24,000 | 1,568 |
| September 25, 2025 | 25,100 | 24,850 | 24,850 | 25,100 | 24,425 | 795 |