15,990.00
-60(-0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16,500 | 16,050 | 16,050 | 16,500 | 16,020 | 17,538 |
| December 03, 2025 | 16,150 | 16,420 | 16,420 | 16,460 | 16,000 | 27,171 |
| December 02, 2025 | 15,820 | 16,120 | 16,120 | 16,140 | 15,660 | 19,426 |
| December 01, 2025 | 15,750 | 15,740 | 15,740 | 15,870 | 15,660 | 10,141 |
| November 28, 2025 | 15,690 | 15,760 | 15,760 | 15,870 | 15,620 | 13,456 |
| November 27, 2025 | 15,500 | 15,730 | 15,730 | 15,870 | 15,500 | 22,836 |
| November 26, 2025 | 15,300 | 15,480 | 15,480 | 15,640 | 15,260 | 10,328 |
| November 25, 2025 | 15,480 | 15,240 | 15,240 | 15,590 | 15,210 | 13,230 |
| November 24, 2025 | 15,280 | 15,440 | 15,440 | 15,470 | 15,190 | 11,569 |
| November 21, 2025 | 15,300 | 15,280 | 15,280 | 15,400 | 15,200 | 6,170 |
| November 20, 2025 | 15,150 | 15,440 | 15,440 | 15,480 | 15,150 | 9,141 |
| November 19, 2025 | 15,270 | 15,270 | 15,270 | 15,330 | 15,100 | 21,938 |
| November 18, 2025 | 15,730 | 15,300 | 15,300 | 15,730 | 15,250 | 17,775 |
| November 17, 2025 | 15,610 | 15,740 | 15,740 | 15,740 | 15,450 | 13,677 |
| November 14, 2025 | 15,900 | 15,610 | 15,610 | 15,900 | 15,390 | 10,675 |
| November 13, 2025 | 15,900 | 15,880 | 15,880 | 16,110 | 15,750 | 9,278 |
| November 12, 2025 | 15,680 | 15,900 | 15,900 | 16,080 | 15,680 | 22,538 |
| November 11, 2025 | 15,660 | 15,840 | 15,840 | 15,930 | 15,610 | 7,213 |
| November 10, 2025 | 15,120 | 15,700 | 15,700 | 15,940 | 15,120 | 28,768 |
| November 07, 2025 | 15,100 | 15,120 | 15,120 | 15,120 | 14,880 | 13,359 |
| November 06, 2025 | 15,050 | 15,100 | 15,100 | 15,300 | 14,800 | 12,175 |
| November 05, 2025 | 14,900 | 14,850 | 14,850 | 15,050 | 14,510 | 21,300 |
| November 04, 2025 | 14,810 | 14,900 | 14,900 | 15,000 | 14,760 | 14,818 |
| November 03, 2025 | 15,200 | 14,900 | 14,900 | 15,200 | 14,850 | 25,574 |
| October 31, 2025 | 15,210 | 15,190 | 15,190 | 15,250 | 15,050 | 14,090 |
| October 30, 2025 | 15,580 | 15,170 | 15,170 | 15,610 | 15,060 | 32,548 |
| October 29, 2025 | 15,680 | 15,550 | 15,550 | 15,680 | 15,400 | 16,659 |
| October 28, 2025 | 15,640 | 15,610 | 15,610 | 15,740 | 15,460 | 10,744 |
| October 27, 2025 | 15,670 | 15,640 | 15,640 | 15,900 | 15,580 | 20,656 |
| October 24, 2025 | 15,640 | 15,660 | 15,660 | 15,690 | 15,430 | 13,492 |
| October 23, 2025 | 15,400 | 15,410 | 15,410 | 15,650 | 15,300 | 17,811 |
| October 22, 2025 | 15,380 | 15,400 | 15,400 | 15,400 | 15,110 | 17,975 |
| October 21, 2025 | 15,390 | 15,380 | 15,380 | 15,800 | 15,280 | 30,792 |
| October 20, 2025 | 15,190 | 15,390 | 15,390 | 15,410 | 14,990 | 21,412 |
| October 17, 2025 | 15,270 | 15,190 | 15,190 | 15,290 | 15,080 | 16,179 |
| October 16, 2025 | 15,250 | 15,270 | 15,270 | 15,510 | 15,210 | 15,501 |
| October 15, 2025 | 15,010 | 15,250 | 15,250 | 15,290 | 15,010 | 13,336 |
| October 14, 2025 | 14,990 | 15,170 | 15,170 | 15,300 | 14,950 | 21,445 |
| October 13, 2025 | 14,860 | 14,950 | 14,950 | 15,500 | 14,860 | 13,159 |
| October 10, 2025 | 15,010 | 15,140 | 15,140 | 15,200 | 14,960 | 19,301 |
| October 02, 2025 | 14,910 | 15,140 | 15,140 | 15,260 | 14,910 | 16,909 |
| October 01, 2025 | 15,150 | 15,000 | 15,000 | 15,160 | 14,870 | 28,679 |
| September 30, 2025 | 15,100 | 15,100 | 15,100 | 15,340 | 15,050 | 11,061 |
| September 29, 2025 | 15,090 | 15,100 | 15,100 | 15,210 | 15,020 | 12,901 |
| September 26, 2025 | 15,400 | 15,010 | 15,010 | 15,440 | 15,010 | 30,682 |
| September 25, 2025 | 15,590 | 15,440 | 15,440 | 15,590 | 15,400 | 6,245 |
| September 24, 2025 | 15,700 | 15,470 | 15,470 | 15,710 | 15,460 | 17,961 |
| September 23, 2025 | 15,810 | 15,790 | 15,790 | 15,850 | 15,660 | 13,028 |
| September 22, 2025 | 16,120 | 15,810 | 15,810 | 16,120 | 15,640 | 39,283 |
| September 19, 2025 | 16,320 | 16,120 | 16,120 | 16,320 | 16,110 | 9,578 |
| September 18, 2025 | 16,380 | 16,310 | 16,310 | 16,500 | 16,120 | 9,140 |
| September 17, 2025 | 16,190 | 16,230 | 16,230 | 16,280 | 16,090 | 21,266 |
| September 16, 2025 | 16,800 | 16,240 | 16,240 | 16,910 | 16,130 | 38,821 |
| September 15, 2025 | 16,360 | 16,800 | 16,800 | 17,150 | 16,300 | 23,369 |
| September 12, 2025 | 16,200 | 16,350 | 16,350 | 16,400 | 16,070 | 7,765 |
| September 11, 2025 | 16,020 | 16,200 | 16,200 | 16,200 | 15,910 | 29,648 |
| September 10, 2025 | 15,930 | 16,020 | 16,020 | 16,050 | 15,800 | 16,371 |
| September 09, 2025 | 15,830 | 15,930 | 15,930 | 15,950 | 15,750 | 13,833 |
| September 08, 2025 | 15,800 | 15,830 | 15,830 | 16,010 | 15,740 | 22,346 |
| September 05, 2025 | 16,000 | 15,800 | 15,800 | 16,000 | 15,670 | 5,177 |