20,450.00
+350(+1.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20,050 | 20,100 | 20,100 | 20,500 | 19,960 | 1.07M |
| December 03, 2025 | 20,350 | 20,150 | 20,150 | 20,400 | 19,970 | 980,874 |
| December 02, 2025 | 19,980 | 20,150 | 20,150 | 20,300 | 19,750 | 1.26M |
| December 01, 2025 | 19,470 | 19,980 | 19,980 | 20,600 | 19,460 | 2.86M |
| November 28, 2025 | 19,030 | 19,140 | 19,140 | 19,290 | 18,960 | 926,144 |
| November 27, 2025 | 19,010 | 19,000 | 19,000 | 19,090 | 18,950 | 727,577 |
| November 26, 2025 | 18,890 | 19,010 | 19,010 | 19,070 | 18,830 | 962,272 |
| November 25, 2025 | 18,850 | 18,710 | 18,710 | 18,950 | 18,660 | 699,300 |
| November 24, 2025 | 19,250 | 18,790 | 18,790 | 19,290 | 18,780 | 1.09M |
| November 21, 2025 | 19,050 | 19,150 | 19,150 | 19,170 | 18,940 | 843,965 |
| November 20, 2025 | 19,090 | 19,230 | 19,230 | 19,450 | 19,050 | 863,888 |
| November 19, 2025 | 18,930 | 19,050 | 19,050 | 19,300 | 18,930 | 1.12M |
| November 18, 2025 | 19,020 | 18,750 | 18,750 | 19,200 | 18,740 | 1.19M |
| November 17, 2025 | 19,440 | 19,240 | 19,240 | 19,490 | 19,060 | 1.19M |
| November 14, 2025 | 19,990 | 19,420 | 19,420 | 19,990 | 19,400 | 1.69M |
| November 13, 2025 | 20,000 | 20,000 | 20,000 | 20,200 | 19,860 | 1.91M |
| November 12, 2025 | 19,950 | 20,200 | 20,200 | 20,250 | 19,750 | 869,305 |
| November 11, 2025 | 20,050 | 19,910 | 19,910 | 20,300 | 19,800 | 1.15M |
| November 10, 2025 | 19,820 | 20,200 | 20,200 | 20,200 | 19,700 | 942,101 |
| November 07, 2025 | 19,900 | 19,820 | 19,820 | 20,050 | 19,600 | 1.36M |
| November 06, 2025 | 20,000 | 20,050 | 20,050 | 20,200 | 19,810 | 1.05M |
| November 05, 2025 | 20,250 | 19,800 | 19,800 | 20,250 | 19,430 | 2.37M |
| November 04, 2025 | 20,150 | 20,200 | 20,200 | 20,400 | 20,050 | 1.17M |
| November 03, 2025 | 20,450 | 20,250 | 20,250 | 20,500 | 20,100 | 1.36M |
| October 31, 2025 | 20,600 | 20,550 | 20,550 | 20,850 | 20,450 | 1.57M |
| October 30, 2025 | 21,000 | 20,750 | 20,750 | 21,450 | 20,650 | 1.57M |
| October 29, 2025 | 21,100 | 20,650 | 20,650 | 21,150 | 20,550 | 1.44M |
| October 28, 2025 | 21,200 | 21,000 | 21,000 | 21,200 | 20,750 | 967,668 |
| October 27, 2025 | 20,550 | 21,200 | 21,200 | 21,600 | 20,500 | 2.48M |
| October 24, 2025 | 20,800 | 20,550 | 20,550 | 20,800 | 20,250 | 1.98M |
| October 23, 2025 | 20,750 | 20,750 | 20,750 | 21,150 | 20,600 | 1.14M |
| October 22, 2025 | 20,400 | 20,850 | 20,850 | 20,850 | 20,300 | 1.7M |
| October 21, 2025 | 20,550 | 20,200 | 20,200 | 20,600 | 20,200 | 2.06M |
| October 20, 2025 | 20,900 | 20,450 | 20,450 | 20,900 | 20,400 | 1.78M |
| October 17, 2025 | 21,300 | 20,800 | 20,800 | 21,300 | 20,700 | 1.43M |
| October 16, 2025 | 20,650 | 20,950 | 20,950 | 21,350 | 20,550 | 2.36M |
| October 15, 2025 | 20,500 | 20,350 | 20,350 | 20,600 | 20,250 | 1.14M |
| October 14, 2025 | 20,000 | 20,400 | 20,400 | 20,800 | 19,950 | 2.74M |
| October 13, 2025 | 19,550 | 20,050 | 20,050 | 20,100 | 19,470 | 1.41M |
| October 10, 2025 | 20,200 | 19,870 | 19,870 | 20,450 | 19,810 | 2.75M |
| October 02, 2025 | 20,100 | 20,400 | 20,400 | 20,550 | 20,100 | 3.07M |
| October 01, 2025 | 20,050 | 20,000 | 20,000 | 20,250 | 19,950 | 1.3M |
| September 30, 2025 | 20,600 | 20,050 | 20,050 | 20,650 | 19,990 | 2.89M |
| September 29, 2025 | 20,950 | 20,600 | 20,600 | 21,150 | 20,550 | 1.42M |
| September 26, 2025 | 21,000 | 20,550 | 20,550 | 21,000 | 20,425 | 1.31M |
| September 25, 2025 | 21,450 | 21,050 | 21,050 | 21,500 | 21,000 | 1.5M |
| September 24, 2025 | 21,550 | 21,300 | 21,300 | 21,600 | 21,200 | 1.68M |
| September 23, 2025 | 22,000 | 21,250 | 21,250 | 22,100 | 21,100 | 4.02M |
| September 22, 2025 | 22,600 | 21,900 | 21,900 | 22,650 | 21,800 | 2.73M |
| September 19, 2025 | 23,050 | 22,450 | 22,450 | 23,050 | 22,450 | 2.9M |
| September 18, 2025 | 23,550 | 23,000 | 23,000 | 23,550 | 22,900 | 2.56M |
| September 17, 2025 | 23,550 | 23,500 | 23,500 | 23,900 | 23,400 | 1.32M |
| September 16, 2025 | 23,450 | 23,700 | 23,700 | 23,875 | 23,300 | 974,019 |
| September 15, 2025 | 23,950 | 23,450 | 23,450 | 23,950 | 23,300 | 1.09M |
| September 12, 2025 | 23,800 | 24,300 | 24,300 | 24,650 | 23,650 | 2.51M |
| September 11, 2025 | 23,700 | 23,900 | 23,900 | 23,900 | 23,200 | 1.95M |
| September 10, 2025 | 23,000 | 23,750 | 23,750 | 23,800 | 23,000 | 2.24M |
| September 09, 2025 | 23,150 | 23,050 | 23,050 | 23,250 | 22,900 | 1.65M |
| September 08, 2025 | 23,000 | 23,050 | 23,050 | 23,100 | 22,600 | 1.37M |
| September 05, 2025 | 24,100 | 22,950 | 22,950 | 24,100 | 22,750 | 5.16M |
