49,700.00
+100(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 49,650 | 49,700 | 49,700 | 49,900 | 49,500 | 1,685 |
| December 23, 2025 | 49,800 | 49,600 | 49,600 | 50,000 | 49,350 | 3,517 |
| December 22, 2025 | 49,950 | 49,750 | 49,750 | 50,100 | 49,700 | 6,547 |
| December 19, 2025 | 50,200 | 49,950 | 49,950 | 50,200 | 49,550 | 2,396 |
| December 18, 2025 | 49,950 | 49,950 | 49,950 | 50,100 | 49,550 | 2,137 |
| December 17, 2025 | 50,300 | 50,300 | 50,300 | 50,500 | 49,000 | 9,133 |
| December 16, 2025 | 50,500 | 50,300 | 50,300 | 50,600 | 49,600 | 5,678 |
| December 15, 2025 | 49,850 | 50,500 | 50,500 | 51,100 | 49,850 | 6,364 |
| December 12, 2025 | 49,700 | 50,000 | 50,000 | 50,000 | 49,550 | 4,032 |
| December 11, 2025 | 49,200 | 49,550 | 49,550 | 49,950 | 49,100 | 4,272 |
| December 10, 2025 | 49,450 | 49,000 | 49,000 | 49,600 | 49,000 | 2,427 |
| December 09, 2025 | 49,300 | 49,450 | 49,450 | 49,550 | 48,900 | 3,099 |
| December 08, 2025 | 49,200 | 49,200 | 49,200 | 49,800 | 49,050 | 3,754 |
| December 05, 2025 | 49,850 | 49,150 | 49,150 | 49,850 | 49,050 | 3,275 |
| December 04, 2025 | 50,300 | 49,550 | 49,550 | 50,300 | 49,100 | 3,220 |
| December 03, 2025 | 49,900 | 50,300 | 50,300 | 50,400 | 49,600 | 2,934 |
| December 02, 2025 | 49,550 | 49,900 | 49,900 | 49,900 | 49,300 | 1,025 |
| December 01, 2025 | 49,850 | 49,550 | 49,550 | 50,500 | 49,300 | 3,500 |
| November 28, 2025 | 49,250 | 49,900 | 49,900 | 50,200 | 48,800 | 4,209 |
| November 27, 2025 | 49,950 | 49,250 | 49,250 | 50,200 | 49,100 | 8,407 |
| November 26, 2025 | 49,950 | 50,400 | 50,400 | 50,400 | 49,800 | 6,157 |
| November 25, 2025 | 50,200 | 49,900 | 49,900 | 50,900 | 49,200 | 5,853 |
| November 24, 2025 | 50,500 | 50,200 | 50,200 | 51,200 | 49,900 | 6,999 |
| November 21, 2025 | 50,800 | 50,400 | 50,400 | 51,400 | 50,200 | 8,048 |
| November 20, 2025 | 50,100 | 51,300 | 51,300 | 51,600 | 50,100 | 14,974 |
| November 19, 2025 | 49,750 | 50,300 | 50,300 | 50,700 | 49,650 | 6,384 |
| November 18, 2025 | 51,300 | 49,750 | 49,750 | 51,300 | 49,650 | 8,683 |
| November 17, 2025 | 51,000 | 51,200 | 51,200 | 52,000 | 50,800 | 13,335 |
| November 14, 2025 | 50,400 | 51,000 | 51,000 | 51,700 | 49,950 | 24,011 |
| November 13, 2025 | 51,600 | 50,600 | 50,600 | 51,600 | 49,900 | 11,546 |
| November 12, 2025 | 49,950 | 50,800 | 50,800 | 50,800 | 49,600 | 8,931 |
| November 11, 2025 | 50,300 | 49,950 | 49,950 | 51,100 | 49,550 | 6,414 |
| November 10, 2025 | 49,900 | 50,500 | 50,500 | 50,800 | 49,050 | 9,856 |
| November 07, 2025 | 49,000 | 49,800 | 49,800 | 50,700 | 48,600 | 8,125 |
| November 06, 2025 | 48,700 | 49,500 | 49,500 | 49,700 | 48,450 | 11,478 |
| November 05, 2025 | 48,700 | 48,700 | 48,700 | 48,850 | 47,250 | 16,735 |
| November 04, 2025 | 48,300 | 48,650 | 48,650 | 49,200 | 48,000 | 8,199 |
| November 03, 2025 | 49,200 | 48,350 | 48,350 | 49,300 | 48,350 | 10,911 |
| October 31, 2025 | 49,500 | 49,100 | 49,100 | 49,650 | 49,100 | 7,099 |
| October 30, 2025 | 49,600 | 49,750 | 49,750 | 51,100 | 49,200 | 24,489 |
| October 29, 2025 | 50,900 | 50,000 | 50,000 | 50,900 | 49,700 | 17,052 |
| October 28, 2025 | 50,300 | 50,700 | 50,700 | 51,100 | 50,100 | 10,579 |
| October 27, 2025 | 50,300 | 50,300 | 50,300 | 51,400 | 50,000 | 35,630 |
| October 24, 2025 | 51,200 | 51,300 | 51,300 | 51,600 | 50,600 | 24,481 |
| October 23, 2025 | 51,300 | 51,200 | 51,200 | 51,900 | 50,900 | 33,778 |
| October 22, 2025 | 50,800 | 51,400 | 51,400 | 52,700 | 50,400 | 62,215 |
| October 21, 2025 | 52,900 | 50,800 | 50,800 | 52,900 | 50,300 | 69,854 |
| October 20, 2025 | 52,200 | 52,400 | 52,400 | 55,900 | 51,100 | 201,595 |
| October 17, 2025 | 49,200 | 52,200 | 52,200 | 58,500 | 48,500 | 937,645 |
| October 16, 2025 | 51,000 | 49,700 | 49,700 | 52,000 | 49,700 | 79,251 |
| October 15, 2025 | 52,000 | 51,400 | 51,400 | 63,300 | 51,100 | 1.08M |
| October 14, 2025 | 49,000 | 48,750 | 48,750 | 49,800 | 48,250 | 14,561 |
| October 13, 2025 | 48,450 | 49,850 | 49,850 | 50,500 | 48,100 | 21,719 |
| October 10, 2025 | 49,000 | 48,050 | 48,050 | 49,200 | 47,550 | 6,515 |
| October 02, 2025 | 49,500 | 48,950 | 48,950 | 49,500 | 48,400 | 4,400 |
| October 01, 2025 | 48,150 | 48,200 | 48,200 | 48,300 | 47,650 | 1,899 |
| September 30, 2025 | 48,200 | 47,650 | 47,650 | 48,200 | 47,400 | 2,178 |
| September 29, 2025 | 47,600 | 48,000 | 48,000 | 48,150 | 47,600 | 1,917 |
| September 26, 2025 | 47,950 | 47,700 | 47,700 | 47,950 | 47,050 | 3,234 |
| September 25, 2025 | 48,900 | 47,750 | 47,750 | 48,900 | 47,650 | 3,894 |
