24,500.00
-650(-2.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25,500 | 24,500 | 24,500 | 25,550 | 24,450 | 3.77M |
| December 23, 2025 | 25,300 | 25,150 | 25,150 | 25,400 | 24,750 | 4.14M |
| December 22, 2025 | 25,700 | 24,850 | 24,850 | 25,750 | 24,650 | 4.14M |
| December 19, 2025 | 24,150 | 25,400 | 25,400 | 25,400 | 24,100 | 6.08M |
| December 18, 2025 | 24,050 | 23,850 | 23,850 | 24,200 | 23,700 | 2.65M |
| December 17, 2025 | 25,100 | 24,450 | 24,450 | 25,100 | 24,150 | 3.5M |
| December 16, 2025 | 25,600 | 24,900 | 24,900 | 25,700 | 24,800 | 3.18M |
| December 15, 2025 | 25,900 | 25,700 | 25,700 | 26,050 | 25,500 | 2.31M |
| December 12, 2025 | 26,050 | 26,300 | 26,300 | 26,300 | 25,850 | 2.06M |
| December 11, 2025 | 26,600 | 25,800 | 25,800 | 26,650 | 25,750 | 4.64M |
| December 10, 2025 | 26,850 | 26,250 | 26,250 | 26,850 | 26,100 | 3.57M |
| December 09, 2025 | 25,800 | 27,050 | 27,050 | 27,350 | 25,750 | 8.29M |
| December 08, 2025 | 26,150 | 25,900 | 25,900 | 26,150 | 25,300 | 3.9M |
| December 05, 2025 | 24,700 | 25,450 | 25,450 | 25,450 | 24,500 | 3.62M |
| December 04, 2025 | 24,750 | 24,650 | 24,650 | 24,950 | 24,450 | 2.07M |
| December 03, 2025 | 24,800 | 24,700 | 24,700 | 24,900 | 24,375 | 1.81M |
| December 02, 2025 | 24,350 | 24,500 | 24,500 | 24,900 | 24,200 | 2.87M |
| December 01, 2025 | 24,750 | 24,200 | 24,200 | 25,000 | 24,100 | 2.93M |
| November 28, 2025 | 25,250 | 24,600 | 24,600 | 25,350 | 24,450 | 2.78M |
| November 27, 2025 | 25,400 | 25,300 | 25,300 | 25,700 | 25,050 | 2.39M |
| November 26, 2025 | 25,000 | 25,350 | 25,350 | 25,350 | 24,600 | 2.76M |
| November 25, 2025 | 25,500 | 24,800 | 24,800 | 25,800 | 24,650 | 2.93M |
| November 24, 2025 | 25,600 | 25,050 | 25,050 | 25,650 | 24,400 | 5.65M |
| November 21, 2025 | 25,850 | 25,350 | 25,350 | 26,000 | 25,250 | 2.92M |
| November 20, 2025 | 25,800 | 26,450 | 26,450 | 26,650 | 25,600 | 4.28M |
| November 19, 2025 | 25,400 | 25,350 | 25,350 | 25,600 | 24,250 | 4.97M |
| November 18, 2025 | 25,800 | 25,300 | 25,300 | 26,350 | 25,200 | 3.45M |
| November 17, 2025 | 26,600 | 26,200 | 26,200 | 26,600 | 25,800 | 3.02M |
| November 14, 2025 | 25,850 | 26,300 | 26,300 | 26,850 | 25,750 | 7.15M |
| November 13, 2025 | 26,200 | 26,500 | 26,500 | 26,750 | 25,800 | 5.82M |
| November 12, 2025 | 26,700 | 26,250 | 26,250 | 27,000 | 26,100 | 3.84M |
| November 11, 2025 | 27,350 | 26,400 | 26,400 | 27,700 | 26,200 | 4.35M |
| November 10, 2025 | 27,050 | 27,050 | 27,050 | 27,300 | 26,550 | 4.3M |
| November 07, 2025 | 25,500 | 26,300 | 26,300 | 26,800 | 25,450 | 7.66M |
| November 06, 2025 | 28,000 | 26,150 | 26,150 | 28,100 | 26,050 | 8.37M |
| November 05, 2025 | 28,100 | 27,450 | 27,450 | 28,200 | 26,500 | 8.05M |
| November 04, 2025 | 28,750 | 28,700 | 28,700 | 29,000 | 28,300 | 6.5M |
| November 03, 2025 | 29,900 | 28,950 | 28,950 | 30,200 | 28,850 | 7.64M |
| October 31, 2025 | 29,150 | 29,550 | 29,550 | 30,050 | 29,150 | 6.57M |
| October 30, 2025 | 32,300 | 30,300 | 30,300 | 32,500 | 29,750 | 12.89M |
| October 29, 2025 | 30,200 | 30,000 | 30,000 | 30,550 | 29,250 | 12.11M |
| October 28, 2025 | 30,850 | 29,950 | 29,950 | 30,900 | 29,000 | 19.41M |
| October 27, 2025 | 25,900 | 29,100 | 29,100 | 29,450 | 25,750 | 26.9M |
| October 24, 2025 | 24,450 | 24,800 | 24,800 | 25,450 | 24,200 | 12.37M |
| October 23, 2025 | 23,700 | 23,900 | 23,900 | 24,200 | 23,450 | 4.84M |
| October 22, 2025 | 24,300 | 24,100 | 24,100 | 24,350 | 23,200 | 7.31M |
| October 21, 2025 | 22,750 | 23,700 | 23,700 | 23,900 | 22,700 | 9.3M |
| October 20, 2025 | 22,550 | 22,600 | 22,600 | 22,700 | 22,200 | 3.08M |
| October 17, 2025 | 22,450 | 22,550 | 22,550 | 22,700 | 22,200 | 5.71M |
| October 16, 2025 | 21,750 | 22,300 | 22,300 | 22,750 | 21,700 | 5.76M |
| October 15, 2025 | 21,300 | 21,550 | 21,550 | 21,700 | 21,100 | 4.49M |
| October 14, 2025 | 22,100 | 21,200 | 21,200 | 22,400 | 20,850 | 6.93M |
| October 13, 2025 | 21,950 | 22,250 | 22,250 | 22,600 | 21,850 | 4.34M |
| October 10, 2025 | 21,900 | 22,400 | 22,400 | 22,450 | 21,500 | 5.69M |
| October 02, 2025 | 21,900 | 21,850 | 21,850 | 22,000 | 21,450 | 5.01M |
| October 01, 2025 | 22,000 | 21,850 | 21,850 | 22,050 | 21,525 | 3.16M |
| September 30, 2025 | 21,300 | 21,900 | 21,900 | 22,100 | 21,150 | 5.51M |
| September 29, 2025 | 20,850 | 21,350 | 21,350 | 21,400 | 20,650 | 2.28M |
| September 26, 2025 | 21,850 | 20,850 | 20,850 | 21,900 | 20,700 | 5.44M |
| September 25, 2025 | 22,000 | 21,950 | 21,950 | 22,400 | 21,800 | 4.57M |
