13,150.00
+240(+1.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12,910 | 13,150 | 13,150 | 13,230 | 12,670 | 14,254 |
| December 23, 2025 | 13,010 | 12,910 | 12,910 | 13,010 | 12,850 | 2,948 |
| December 22, 2025 | 13,090 | 13,010 | 13,010 | 13,090 | 12,890 | 7,240 |
| December 19, 2025 | 13,200 | 13,130 | 13,130 | 13,220 | 13,010 | 13,015 |
| December 18, 2025 | 12,700 | 13,200 | 13,200 | 13,200 | 12,700 | 9,002 |
| December 17, 2025 | 12,610 | 12,750 | 12,750 | 12,750 | 12,610 | 5,870 |
| December 16, 2025 | 12,640 | 12,600 | 12,600 | 12,640 | 12,530 | 2,844 |
| December 15, 2025 | 12,520 | 12,640 | 12,640 | 12,780 | 12,520 | 10,536 |
| December 12, 2025 | 12,680 | 12,670 | 12,670 | 12,740 | 12,000 | 6,808 |
| December 11, 2025 | 12,560 | 12,670 | 12,670 | 12,740 | 12,560 | 6,017 |
| December 10, 2025 | 12,780 | 12,670 | 12,670 | 12,780 | 12,650 | 9,472 |
| December 09, 2025 | 12,610 | 12,780 | 12,780 | 12,780 | 12,610 | 4,410 |
| December 08, 2025 | 12,630 | 12,730 | 12,730 | 12,740 | 12,320 | 4,186 |
| December 05, 2025 | 12,680 | 12,710 | 12,710 | 12,740 | 12,580 | 3,463 |
| December 04, 2025 | 12,600 | 12,640 | 12,640 | 12,650 | 12,600 | 2,169 |
| December 03, 2025 | 12,550 | 12,600 | 12,600 | 12,640 | 12,500 | 9,981 |
| December 02, 2025 | 12,540 | 12,640 | 12,640 | 12,640 | 12,520 | 2,873 |
| December 01, 2025 | 12,650 | 12,530 | 12,530 | 12,650 | 12,430 | 8,583 |
| November 28, 2025 | 12,410 | 12,550 | 12,550 | 12,580 | 12,410 | 11,283 |
| November 27, 2025 | 12,370 | 12,410 | 12,410 | 12,450 | 12,310 | 2,591 |
| November 26, 2025 | 12,380 | 12,370 | 12,370 | 12,490 | 12,230 | 3,605 |
| November 25, 2025 | 12,300 | 12,370 | 12,370 | 12,490 | 12,230 | 6,072 |
| November 24, 2025 | 12,230 | 12,330 | 12,330 | 12,330 | 12,200 | 12,767 |
| November 21, 2025 | 12,060 | 12,140 | 12,140 | 12,190 | 12,000 | 19,677 |
| November 20, 2025 | 11,670 | 12,060 | 12,060 | 12,100 | 11,630 | 16,266 |
| November 19, 2025 | 11,530 | 11,670 | 11,670 | 11,680 | 11,530 | 2,672 |
| November 18, 2025 | 11,800 | 11,640 | 11,640 | 11,800 | 11,580 | 12,684 |
| November 17, 2025 | 11,960 | 11,730 | 11,730 | 11,960 | 11,630 | 15,979 |
| November 14, 2025 | 12,100 | 12,000 | 12,000 | 12,100 | 11,920 | 2,483 |
| November 13, 2025 | 11,950 | 11,990 | 11,990 | 12,010 | 11,950 | 4,489 |
| November 12, 2025 | 11,830 | 11,950 | 11,950 | 11,970 | 11,780 | 5,215 |
| November 11, 2025 | 11,880 | 11,830 | 11,830 | 11,970 | 11,780 | 2,757 |
| November 10, 2025 | 11,850 | 11,880 | 11,880 | 11,920 | 11,700 | 12,302 |
| November 07, 2025 | 11,740 | 11,850 | 11,850 | 11,870 | 11,690 | 8,870 |
| November 06, 2025 | 11,520 | 11,760 | 11,760 | 11,780 | 11,510 | 6,422 |
| November 05, 2025 | 11,640 | 11,520 | 11,520 | 11,640 | 11,400 | 9,168 |
| November 04, 2025 | 11,990 | 11,640 | 11,640 | 11,990 | 11,640 | 13,159 |
| November 03, 2025 | 11,750 | 11,980 | 11,980 | 11,990 | 11,640 | 14,479 |
| October 31, 2025 | 11,820 | 11,710 | 11,710 | 11,850 | 11,680 | 3,973 |
| October 30, 2025 | 12,080 | 11,800 | 11,800 | 12,080 | 11,780 | 4,737 |
| October 29, 2025 | 12,100 | 12,080 | 12,080 | 12,500 | 11,900 | 7,017 |
| October 28, 2025 | 11,900 | 12,150 | 12,150 | 12,150 | 11,820 | 10,178 |
| October 27, 2025 | 11,740 | 11,870 | 11,870 | 11,870 | 11,740 | 6,606 |
| October 24, 2025 | 11,900 | 11,780 | 11,780 | 11,900 | 11,760 | 7,805 |
| October 23, 2025 | 11,810 | 11,900 | 11,900 | 11,900 | 11,810 | 3,870 |
| October 22, 2025 | 11,810 | 11,820 | 11,820 | 11,830 | 11,740 | 5,557 |
| October 21, 2025 | 11,930 | 11,840 | 11,840 | 11,980 | 11,830 | 4,256 |
| October 20, 2025 | 11,840 | 11,930 | 11,930 | 12,050 | 11,770 | 1,895 |
| October 17, 2025 | 12,010 | 11,840 | 11,840 | 12,010 | 11,760 | 2,530 |
| October 16, 2025 | 11,880 | 11,850 | 11,850 | 11,930 | 11,800 | 92,068 |
| October 15, 2025 | 11,740 | 11,880 | 11,880 | 11,880 | 11,720 | 3,652 |
| October 14, 2025 | 11,860 | 11,740 | 11,740 | 11,860 | 11,670 | 2,286 |
| October 13, 2025 | 11,600 | 11,620 | 11,620 | 11,760 | 11,580 | 6,352 |
| October 10, 2025 | 11,660 | 11,690 | 11,690 | 11,800 | 11,660 | 4,899 |
| October 02, 2025 | 11,850 | 11,750 | 11,750 | 11,850 | 11,730 | 2,429 |
| October 01, 2025 | 11,850 | 11,750 | 11,750 | 11,890 | 11,670 | 9,537 |
| September 30, 2025 | 11,880 | 11,850 | 11,850 | 11,900 | 11,820 | 1,351 |
| September 29, 2025 | 11,810 | 11,850 | 11,850 | 12,000 | 11,800 | 11,780 |
| September 26, 2025 | 11,970 | 11,970 | 11,970 | 11,970 | 11,800 | 5,373 |
| September 25, 2025 | 11,880 | 11,970 | 11,970 | 11,980 | 11,880 | 4,711 |