10,010.00
-1940(-16.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 10,650 | 10,010 | 10,010 | 10,650 | 9,910 | 100,415 |
| December 29, 2025 | 16,500 | 11,950 | 11,950 | 16,500 | 11,950 | 152,715 |
| December 26, 2025 | 11,320 | 13,650 | 13,520 | 13,650 | 11,320 | 77,214 |
| December 24, 2025 | 10,310 | 10,500 | 10,400.04 | 10,890 | 10,310 | 16,080 |
| December 23, 2025 | 11,000 | 10,460 | 10,360.42 | 11,000 | 10,340 | 14,477 |
| December 22, 2025 | 10,820 | 10,800 | 10,697.18 | 10,820 | 10,550 | 16,284 |
| December 19, 2025 | 10,400 | 10,820 | 10,716.99 | 11,100 | 10,260 | 43,770 |
| December 18, 2025 | 9,980 | 10,360 | 10,360 | 11,770 | 9,980 | 53,449 |
| December 17, 2025 | 11,190 | 10,290 | 10,290 | 11,190 | 10,290 | 34,367 |
| December 16, 2025 | 11,450 | 11,210 | 11,210 | 11,500 | 11,100 | 16,066 |
| December 15, 2025 | 11,400 | 11,400 | 11,400 | 11,950 | 11,400 | 15,614 |
| December 12, 2025 | 11,000 | 11,820 | 11,820 | 11,970 | 11,000 | 41,144 |
| December 11, 2025 | 11,550 | 11,000 | 11,000 | 11,940 | 11,000 | 36,627 |
| December 10, 2025 | 11,670 | 11,720 | 11,720 | 12,000 | 11,000 | 30,573 |
| December 09, 2025 | 12,340 | 11,840 | 11,840 | 12,450 | 11,840 | 31,005 |
| December 08, 2025 | 11,330 | 12,570 | 12,570 | 13,100 | 11,330 | 54,928 |
| December 05, 2025 | 12,210 | 11,690 | 11,690 | 12,470 | 11,450 | 70,523 |
| December 04, 2025 | 10,170 | 10,650 | 10,650 | 10,850 | 10,170 | 33,310 |
| December 03, 2025 | 11,860 | 10,850 | 10,850 | 12,600 | 10,850 | 45,102 |
| December 02, 2025 | 11,410 | 12,300 | 12,300 | 12,300 | 11,410 | 42,805 |
| December 01, 2025 | 11,020 | 11,500 | 11,500 | 11,790 | 10,810 | 47,487 |
| November 28, 2025 | 10,930 | 11,290 | 11,290 | 11,390 | 10,450 | 72,205 |
| November 27, 2025 | 9,400 | 10,070 | 10,070 | 11,180 | 9,050 | 74,573 |
| November 26, 2025 | 8,800 | 9,540 | 9,540 | 11,020 | 8,800 | 115,282 |
| November 25, 2025 | 8,530 | 8,480 | 8,480 | 8,530 | 8,270 | 42,267 |
| November 24, 2025 | 8,450 | 8,880 | 8,880 | 10,270 | 8,050 | 122,970 |
| November 21, 2025 | 7,980 | 7,930 | 7,930 | 8,140 | 7,760 | 12,061 |
| November 20, 2025 | 8,050 | 7,790 | 7,790 | 8,050 | 7,730 | 12,782 |
| November 19, 2025 | 8,020 | 7,790 | 7,790 | 8,020 | 7,610 | 20,900 |
| November 18, 2025 | 7,880 | 8,200 | 8,200 | 8,300 | 7,780 | 29,574 |
| November 17, 2025 | 7,690 | 7,730 | 7,730 | 7,850 | 7,690 | 25,538 |
| November 14, 2025 | 7,230 | 8,100 | 8,100 | 8,970 | 7,230 | 105,413 |
| November 13, 2025 | 7,220 | 7,250 | 7,250 | 7,370 | 7,220 | 2,714 |
| November 12, 2025 | 7,150 | 7,310 | 7,310 | 7,350 | 7,150 | 9,525 |
| November 11, 2025 | 7,330 | 7,310 | 7,310 | 7,330 | 7,240 | 4,456 |
| November 10, 2025 | 7,160 | 7,390 | 7,390 | 7,390 | 7,160 | 3,854 |
| November 07, 2025 | 7,330 | 7,220 | 7,220 | 7,330 | 7,140 | 8,976 |
| November 06, 2025 | 7,350 | 7,330 | 7,330 | 7,360 | 7,270 | 3,882 |
| November 05, 2025 | 7,500 | 7,320 | 7,320 | 7,500 | 7,230 | 15,892 |
| November 04, 2025 | 7,470 | 7,540 | 7,540 | 7,550 | 7,400 | 7,755 |
| November 03, 2025 | 7,610 | 7,570 | 7,570 | 7,680 | 7,570 | 16,063 |
| October 31, 2025 | 7,820 | 7,790 | 7,790 | 7,890 | 7,620 | 20,929 |
| October 30, 2025 | 8,000 | 7,960 | 7,960 | 8,100 | 7,840 | 18,056 |
| October 29, 2025 | 8,280 | 8,080 | 8,080 | 8,280 | 8,000 | 17,726 |
| October 28, 2025 | 8,310 | 8,320 | 8,320 | 8,390 | 8,100 | 21,238 |
| October 27, 2025 | 7,860 | 8,410 | 8,410 | 8,500 | 7,860 | 49,395 |
| October 24, 2025 | 7,700 | 8,100 | 8,100 | 8,160 | 7,700 | 39,091 |
| October 23, 2025 | 7,850 | 7,850 | 7,850 | 8,000 | 7,700 | 47,927 |
| October 22, 2025 | 8,950 | 8,200 | 8,200 | 8,950 | 8,050 | 125,956 |
| October 21, 2025 | 8,520 | 8,150 | 8,150 | 8,520 | 8,010 | 146,687 |
| October 20, 2025 | 12,200 | 8,800 | 8,800 | 12,200 | 8,800 | 476,302 |
| October 17, 2025 | 8,800 | 9,390 | 9,390 | 9,390 | 8,800 | 42,133 |
| October 16, 2025 | 7,410 | 7,230 | 7,230 | 7,440 | 7,200 | 5,235 |
| October 15, 2025 | 7,390 | 7,420 | 7,420 | 7,730 | 7,260 | 3,007 |
| October 14, 2025 | 7,390 | 7,390 | 7,390 | 7,400 | 7,200 | 792 |
| October 13, 2025 | 7,050 | 7,280 | 7,280 | 7,300 | 7,050 | 3,931 |
| October 10, 2025 | 7,260 | 7,180 | 7,180 | 7,260 | 7,000 | 6,315 |
| October 02, 2025 | 7,430 | 7,260 | 7,260 | 7,580 | 7,260 | 5,110 |
| October 01, 2025 | 7,800 | 7,430 | 7,430 | 7,800 | 7,410 | 23,429 |
| September 30, 2025 | 8,840 | 7,620 | 7,620 | 8,840 | 7,620 | 59,193 |