51,000.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 50,600 | 51,000 | 51,000 | 51,400 | 50,600 | 14,268 |
| December 23, 2025 | 52,100 | 51,000 | 51,000 | 52,100 | 51,000 | 4,609 |
| December 22, 2025 | 51,200 | 52,000 | 52,000 | 52,200 | 50,300 | 22,076 |
| December 19, 2025 | 51,500 | 51,200 | 51,200 | 52,400 | 50,700 | 11,455 |
| December 18, 2025 | 52,100 | 51,800 | 51,800 | 52,500 | 51,300 | 8,541 |
| December 17, 2025 | 51,600 | 52,700 | 52,700 | 53,500 | 51,600 | 13,993 |
| December 16, 2025 | 53,900 | 52,100 | 52,100 | 53,900 | 51,900 | 10,183 |
| December 15, 2025 | 53,300 | 52,900 | 52,900 | 53,400 | 51,000 | 19,125 |
| December 12, 2025 | 51,000 | 53,300 | 53,300 | 54,500 | 51,000 | 57,228 |
| December 11, 2025 | 50,300 | 51,000 | 51,000 | 53,300 | 50,000 | 62,346 |
| December 10, 2025 | 50,800 | 50,700 | 50,700 | 51,100 | 49,250 | 14,068 |
| December 09, 2025 | 48,650 | 50,800 | 50,800 | 51,500 | 48,250 | 34,910 |
| December 08, 2025 | 48,050 | 48,600 | 48,600 | 48,700 | 47,650 | 9,842 |
| December 05, 2025 | 48,600 | 48,000 | 48,000 | 48,600 | 47,650 | 10,619 |
| December 04, 2025 | 49,450 | 48,800 | 48,800 | 49,450 | 47,400 | 19,712 |
| December 03, 2025 | 48,600 | 49,450 | 49,450 | 50,000 | 48,150 | 24,390 |
| December 02, 2025 | 48,200 | 48,650 | 48,650 | 48,950 | 47,900 | 14,324 |
| December 01, 2025 | 47,650 | 48,100 | 48,100 | 48,400 | 47,350 | 15,373 |
| November 28, 2025 | 47,100 | 47,500 | 47,500 | 47,850 | 46,750 | 14,234 |
| November 27, 2025 | 46,100 | 47,150 | 47,150 | 47,300 | 46,100 | 13,917 |
| November 26, 2025 | 45,300 | 46,550 | 46,550 | 46,700 | 44,650 | 11,628 |
| November 25, 2025 | 45,500 | 45,450 | 45,450 | 45,750 | 44,650 | 9,300 |
| November 24, 2025 | 45,650 | 46,050 | 46,050 | 46,800 | 45,550 | 15,634 |
| November 21, 2025 | 45,200 | 45,650 | 45,650 | 45,650 | 44,500 | 10,273 |
| November 20, 2025 | 44,300 | 45,300 | 45,300 | 45,550 | 43,900 | 11,063 |
| November 19, 2025 | 44,800 | 44,300 | 44,300 | 44,800 | 43,350 | 84,415 |
| November 18, 2025 | 44,600 | 44,850 | 44,850 | 45,050 | 44,300 | 12,729 |
| November 17, 2025 | 45,100 | 45,000 | 45,000 | 45,250 | 44,500 | 6,774 |
| November 14, 2025 | 45,400 | 45,100 | 45,100 | 45,400 | 44,850 | 7,960 |
| November 13, 2025 | 44,900 | 45,750 | 45,750 | 45,850 | 44,900 | 7,821 |
| November 12, 2025 | 44,900 | 45,300 | 45,300 | 45,450 | 44,500 | 8,769 |
| November 11, 2025 | 44,900 | 44,900 | 44,900 | 45,900 | 44,400 | 11,973 |
| November 10, 2025 | 44,100 | 45,150 | 45,150 | 45,750 | 44,100 | 29,311 |
| November 07, 2025 | 44,900 | 44,300 | 44,300 | 45,500 | 43,850 | 12,045 |
| November 06, 2025 | 43,650 | 44,900 | 44,900 | 45,500 | 43,650 | 25,099 |
| November 05, 2025 | 44,500 | 43,900 | 43,900 | 44,500 | 42,700 | 11,769 |
| November 04, 2025 | 43,250 | 44,500 | 44,500 | 44,500 | 43,100 | 24,300 |
| November 03, 2025 | 42,550 | 43,300 | 43,300 | 43,800 | 42,300 | 15,672 |
| October 31, 2025 | 43,000 | 42,550 | 42,550 | 43,000 | 42,400 | 6,482 |
| October 30, 2025 | 42,250 | 43,000 | 43,000 | 43,500 | 42,000 | 13,074 |
| October 29, 2025 | 42,600 | 42,400 | 42,400 | 42,700 | 42,200 | 10,033 |
| October 28, 2025 | 42,900 | 42,900 | 42,900 | 43,550 | 42,500 | 8,130 |
| October 27, 2025 | 43,150 | 42,900 | 42,900 | 43,700 | 42,650 | 13,438 |
| October 24, 2025 | 43,100 | 43,150 | 43,150 | 43,450 | 42,550 | 9,735 |
| October 23, 2025 | 43,550 | 42,900 | 42,900 | 43,700 | 42,850 | 4,610 |
| October 22, 2025 | 43,600 | 43,700 | 43,700 | 44,250 | 43,250 | 6,027 |
| October 21, 2025 | 43,300 | 43,700 | 43,700 | 44,300 | 41,600 | 7,400 |
| October 20, 2025 | 43,400 | 43,450 | 43,450 | 43,650 | 42,700 | 12,517 |
| October 17, 2025 | 43,650 | 43,350 | 43,350 | 44,500 | 43,150 | 8,498 |
| October 16, 2025 | 43,800 | 44,000 | 44,000 | 44,750 | 43,650 | 13,141 |
| October 15, 2025 | 44,450 | 43,800 | 43,800 | 44,900 | 43,800 | 11,114 |
| October 14, 2025 | 43,600 | 44,050 | 44,050 | 44,450 | 43,500 | 13,973 |
| October 13, 2025 | 43,200 | 43,550 | 43,550 | 44,300 | 42,500 | 6,779 |
| October 10, 2025 | 43,900 | 43,200 | 43,200 | 43,950 | 42,900 | 12,401 |
| October 02, 2025 | 43,700 | 43,800 | 43,800 | 44,150 | 43,500 | 9,848 |
| October 01, 2025 | 44,050 | 43,850 | 43,850 | 44,200 | 42,950 | 9,319 |
| September 30, 2025 | 41,850 | 44,250 | 44,250 | 45,200 | 41,500 | 14,624 |
| September 29, 2025 | 42,000 | 41,650 | 41,650 | 42,150 | 41,600 | 3,605 |
| September 26, 2025 | 42,000 | 41,650 | 41,650 | 42,150 | 41,300 | 6,064 |
| September 25, 2025 | 42,800 | 41,850 | 41,850 | 42,850 | 41,550 | 9,221 |
