16,760.00
+360(+2.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 16,400 | 16,760 | 16,760 | 16,780 | 16,100 | 27,978 |
| December 29, 2025 | 16,500 | 16,400 | 16,400 | 16,550 | 15,800 | 42,431 |
| December 26, 2025 | 16,230 | 16,500 | 16,500 | 16,680 | 16,230 | 103,219 |
| December 24, 2025 | 16,090 | 16,230 | 16,230 | 16,280 | 15,940 | 24,090 |
| December 23, 2025 | 16,270 | 16,100 | 16,100 | 16,300 | 15,900 | 17,975 |
| December 22, 2025 | 16,070 | 16,240 | 16,240 | 16,440 | 16,040 | 32,614 |
| December 19, 2025 | 16,000 | 16,000 | 16,000 | 16,010 | 15,830 | 14,517 |
| December 18, 2025 | 15,770 | 15,850 | 15,850 | 16,050 | 15,760 | 7,949 |
| December 17, 2025 | 15,950 | 15,880 | 15,880 | 15,950 | 15,830 | 8,897 |
| December 16, 2025 | 16,010 | 15,890 | 15,890 | 16,120 | 15,830 | 25,011 |
| December 15, 2025 | 16,390 | 16,120 | 16,120 | 16,690 | 15,900 | 104,308 |
| December 12, 2025 | 15,580 | 16,370 | 16,370 | 16,390 | 15,580 | 111,549 |
| December 11, 2025 | 15,700 | 15,570 | 15,570 | 15,750 | 15,520 | 14,032 |
| December 10, 2025 | 15,780 | 15,680 | 15,680 | 15,780 | 15,560 | 9,595 |
| December 09, 2025 | 15,660 | 15,680 | 15,680 | 15,710 | 15,570 | 11,063 |
| December 08, 2025 | 15,680 | 15,660 | 15,660 | 15,710 | 15,600 | 10,556 |
| December 05, 2025 | 15,540 | 15,720 | 15,720 | 15,760 | 15,540 | 16,264 |
| December 04, 2025 | 15,570 | 15,540 | 15,540 | 15,640 | 15,530 | 7,779 |
| December 03, 2025 | 15,700 | 15,610 | 15,610 | 15,700 | 15,560 | 12,489 |
| December 02, 2025 | 15,750 | 15,600 | 15,600 | 15,750 | 15,500 | 9,264 |
| December 01, 2025 | 15,630 | 15,560 | 15,560 | 15,630 | 15,510 | 4,038 |
| November 28, 2025 | 15,710 | 15,570 | 15,570 | 15,710 | 15,510 | 4,537 |
| November 27, 2025 | 15,570 | 15,570 | 15,570 | 15,750 | 15,500 | 5,724 |
| November 26, 2025 | 15,620 | 15,570 | 15,570 | 15,740 | 15,530 | 6,232 |
| November 25, 2025 | 15,790 | 15,590 | 15,590 | 15,790 | 15,560 | 6,147 |
| November 24, 2025 | 15,620 | 15,700 | 15,700 | 15,740 | 15,610 | 3,617 |
| November 21, 2025 | 15,780 | 15,600 | 15,600 | 15,780 | 15,510 | 8,173 |
| November 20, 2025 | 15,610 | 15,780 | 15,780 | 15,860 | 15,610 | 9,277 |
| November 19, 2025 | 15,460 | 15,750 | 15,750 | 15,750 | 15,360 | 11,647 |
| November 18, 2025 | 15,620 | 15,460 | 15,460 | 15,970 | 15,370 | 16,372 |
| November 17, 2025 | 16,130 | 15,810 | 15,810 | 16,130 | 15,660 | 6,563 |
| November 14, 2025 | 15,920 | 15,840 | 15,840 | 15,920 | 15,790 | 9,827 |
| November 13, 2025 | 16,020 | 15,920 | 15,920 | 16,080 | 15,920 | 5,800 |
| November 12, 2025 | 15,870 | 16,000 | 16,000 | 16,000 | 15,820 | 11,711 |
| November 11, 2025 | 15,990 | 15,860 | 15,860 | 16,060 | 15,820 | 8,024 |
| November 10, 2025 | 15,940 | 15,890 | 15,890 | 15,940 | 15,750 | 7,220 |
| November 07, 2025 | 15,850 | 15,780 | 15,780 | 15,960 | 15,550 | 14,951 |
| November 06, 2025 | 15,750 | 15,840 | 15,840 | 15,880 | 15,410 | 15,181 |
| November 05, 2025 | 15,750 | 15,590 | 15,590 | 15,790 | 15,250 | 24,556 |
| November 04, 2025 | 15,960 | 15,750 | 15,750 | 15,980 | 15,710 | 16,783 |
| November 03, 2025 | 16,110 | 15,940 | 15,940 | 16,110 | 15,730 | 30,639 |
| October 31, 2025 | 16,330 | 16,110 | 16,110 | 16,400 | 16,050 | 120,689 |
| October 30, 2025 | 16,340 | 16,240 | 16,240 | 16,690 | 16,020 | 28,992 |
| October 29, 2025 | 16,340 | 16,210 | 16,210 | 16,450 | 16,210 | 41,384 |
| October 28, 2025 | 16,270 | 16,340 | 16,340 | 16,890 | 16,160 | 35,777 |
| October 27, 2025 | 16,290 | 16,270 | 16,270 | 16,300 | 16,110 | 22,182 |
| October 24, 2025 | 16,090 | 16,250 | 16,250 | 16,290 | 16,000 | 23,330 |
| October 23, 2025 | 16,300 | 16,090 | 16,090 | 16,400 | 16,000 | 23,938 |
| October 22, 2025 | 15,810 | 16,280 | 16,280 | 16,400 | 15,810 | 58,506 |
| October 21, 2025 | 15,600 | 15,770 | 15,770 | 16,100 | 15,600 | 23,510 |
| October 20, 2025 | 15,720 | 15,740 | 15,740 | 15,740 | 15,440 | 9,586 |
| October 17, 2025 | 15,580 | 15,440 | 15,440 | 15,580 | 15,400 | 14,911 |
| October 16, 2025 | 15,620 | 15,580 | 15,580 | 15,750 | 15,570 | 13,300 |
| October 15, 2025 | 15,120 | 15,620 | 15,620 | 15,620 | 15,120 | 11,419 |
| October 14, 2025 | 15,300 | 15,320 | 15,320 | 15,510 | 15,270 | 8,363 |
| October 13, 2025 | 15,300 | 15,300 | 15,300 | 15,790 | 15,190 | 28,382 |
| October 10, 2025 | 15,900 | 15,500 | 15,500 | 15,900 | 15,490 | 21,312 |
| October 02, 2025 | 15,700 | 15,790 | 15,790 | 15,950 | 15,640 | 16,560 |
| October 01, 2025 | 15,920 | 15,700 | 15,700 | 15,920 | 15,690 | 6,289 |
| September 30, 2025 | 15,720 | 15,720 | 15,720 | 16,040 | 15,680 | 5,019 |