22,150.00
-150(-0.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22,450 | 22,300 | 22,300 | 22,500 | 22,150 | 888,279 |
| December 03, 2025 | 22,200 | 22,400 | 22,400 | 22,400 | 22,150 | 1.09M |
| December 02, 2025 | 22,050 | 22,100 | 22,100 | 22,150 | 22,000 | 580,497 |
| December 01, 2025 | 21,850 | 21,950 | 21,950 | 22,050 | 21,800 | 699,503 |
| November 28, 2025 | 21,850 | 21,850 | 21,850 | 21,900 | 21,700 | 553,454 |
| November 27, 2025 | 21,750 | 21,800 | 21,800 | 22,000 | 21,700 | 739,313 |
| November 26, 2025 | 21,250 | 21,700 | 21,700 | 21,750 | 21,200 | 994,779 |
| November 25, 2025 | 21,250 | 21,100 | 21,100 | 21,400 | 21,000 | 605,883 |
| November 24, 2025 | 21,700 | 21,000 | 21,000 | 21,750 | 21,000 | 1.97M |
| November 21, 2025 | 21,350 | 21,400 | 21,400 | 21,500 | 21,300 | 409,354 |
| November 20, 2025 | 21,450 | 21,650 | 21,650 | 21,850 | 21,400 | 963,075 |
| November 19, 2025 | 21,450 | 21,300 | 21,300 | 21,600 | 21,200 | 696,984 |
| November 18, 2025 | 21,650 | 21,250 | 21,250 | 21,750 | 21,200 | 1.26M |
| November 17, 2025 | 21,900 | 21,600 | 21,600 | 21,950 | 21,600 | 1.05M |
| November 14, 2025 | 22,000 | 21,900 | 21,900 | 22,150 | 21,900 | 1.01M |
| November 13, 2025 | 22,300 | 22,300 | 22,300 | 22,350 | 22,050 | 1.2M |
| November 12, 2025 | 21,850 | 22,300 | 22,300 | 22,300 | 21,800 | 1.34M |
| November 11, 2025 | 22,100 | 21,800 | 21,800 | 22,200 | 21,750 | 1.37M |
| November 10, 2025 | 21,850 | 22,000 | 22,000 | 22,100 | 21,750 | 1.13M |
| November 07, 2025 | 21,900 | 21,700 | 21,700 | 21,950 | 21,650 | 1.03M |
| November 06, 2025 | 22,100 | 22,050 | 22,050 | 22,150 | 21,650 | 1.57M |
| November 05, 2025 | 22,300 | 22,000 | 22,000 | 22,300 | 21,550 | 1.88M |
| November 04, 2025 | 22,200 | 22,000 | 22,000 | 22,250 | 22,000 | 1.02M |
| November 03, 2025 | 22,300 | 22,200 | 22,200 | 22,300 | 22,100 | 1.53M |
| October 31, 2025 | 22,350 | 22,150 | 22,150 | 22,350 | 22,100 | 1.56M |
| October 30, 2025 | 22,750 | 22,500 | 22,500 | 23,050 | 22,350 | 2.6M |
| October 29, 2025 | 22,350 | 22,100 | 22,100 | 22,450 | 22,050 | 1.65M |
| October 28, 2025 | 22,350 | 22,350 | 22,350 | 22,400 | 22,200 | 1.28M |
| October 27, 2025 | 22,400 | 22,300 | 22,300 | 22,450 | 22,250 | 1.29M |
| October 24, 2025 | 22,600 | 22,400 | 22,400 | 22,650 | 22,300 | 1.48M |
| October 23, 2025 | 22,800 | 22,500 | 22,500 | 22,800 | 22,450 | 1.22M |
| October 22, 2025 | 22,400 | 22,750 | 22,750 | 22,750 | 22,300 | 1.35M |
| October 21, 2025 | 22,750 | 22,550 | 22,550 | 22,950 | 22,450 | 1.48M |
| October 20, 2025 | 22,100 | 22,600 | 22,600 | 22,600 | 21,900 | 1.67M |
| October 17, 2025 | 22,450 | 22,150 | 22,150 | 22,500 | 22,000 | 1.48M |
| October 16, 2025 | 22,300 | 22,350 | 22,350 | 22,450 | 22,150 | 1.84M |
| October 15, 2025 | 22,050 | 22,050 | 22,050 | 22,150 | 22,000 | 1.18M |
| October 14, 2025 | 22,000 | 22,000 | 22,000 | 22,350 | 21,950 | 1.64M |
| October 13, 2025 | 22,200 | 22,000 | 22,000 | 22,300 | 21,950 | 2.33M |
| October 10, 2025 | 22,800 | 22,600 | 22,600 | 22,850 | 22,500 | 1.94M |
| October 02, 2025 | 22,800 | 23,000 | 23,000 | 23,000 | 22,700 | 2.27M |
| October 01, 2025 | 22,750 | 22,700 | 22,700 | 22,900 | 22,700 | 677,718 |
| September 30, 2025 | 23,250 | 22,750 | 22,750 | 23,250 | 22,650 | 1.82M |
| September 29, 2025 | 22,800 | 23,200 | 23,200 | 23,200 | 22,750 | 877,357 |
| September 26, 2025 | 22,850 | 22,700 | 22,700 | 22,900 | 22,550 | 1.27M |
| September 25, 2025 | 22,950 | 22,900 | 22,900 | 23,100 | 22,850 | 1.28M |
| September 24, 2025 | 23,150 | 23,050 | 23,050 | 23,150 | 22,850 | 931,696 |
| September 23, 2025 | 23,400 | 23,100 | 23,100 | 23,450 | 22,950 | 2.13M |
| September 22, 2025 | 23,400 | 23,300 | 23,300 | 23,750 | 23,175 | 1.58M |
| September 19, 2025 | 23,650 | 23,100 | 23,100 | 23,700 | 23,100 | 2.91M |
| September 18, 2025 | 23,700 | 23,600 | 23,600 | 23,750 | 23,500 | 885,255 |
| September 17, 2025 | 23,400 | 23,750 | 23,750 | 23,900 | 23,300 | 1.19M |
| September 16, 2025 | 23,600 | 23,350 | 23,350 | 23,650 | 23,300 | 1.25M |
| September 15, 2025 | 23,850 | 23,600 | 23,600 | 23,900 | 23,550 | 1.21M |
| September 12, 2025 | 23,850 | 23,900 | 23,900 | 23,900 | 23,700 | 1.23M |
| September 11, 2025 | 24,000 | 23,750 | 23,750 | 24,050 | 23,600 | 1.28M |
| September 10, 2025 | 23,700 | 23,900 | 23,900 | 23,950 | 23,650 | 1.02M |
| September 09, 2025 | 23,650 | 23,600 | 23,600 | 23,700 | 23,500 | 905,888 |
| September 08, 2025 | 23,800 | 23,550 | 23,550 | 23,850 | 23,450 | 732,006 |
| September 05, 2025 | 23,700 | 23,650 | 23,650 | 23,775 | 23,550 | 826,052 |
