19,570.00
-60(-0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 19,630 | 19,570 | 19,570 | 19,650 | 19,490 | 17,037 |
| December 24, 2025 | 19,780 | 19,630 | 19,630 | 19,800 | 19,490 | 37,673 |
| December 23, 2025 | 20,050 | 19,780 | 19,780 | 20,200 | 19,720 | 41,410 |
| December 22, 2025 | 20,100 | 20,150 | 20,150 | 20,200 | 20,000 | 28,623 |
| December 19, 2025 | 20,000 | 20,050 | 20,050 | 20,250 | 19,920 | 34,464 |
| December 18, 2025 | 20,200 | 20,000 | 20,000 | 20,200 | 19,870 | 23,490 |
| December 17, 2025 | 20,200 | 20,250 | 20,250 | 20,300 | 19,900 | 48,977 |
| December 16, 2025 | 19,790 | 20,100 | 20,100 | 20,100 | 19,770 | 44,740 |
| December 15, 2025 | 19,730 | 19,780 | 19,780 | 19,850 | 19,630 | 20,284 |
| December 12, 2025 | 20,000 | 19,780 | 19,780 | 20,150 | 19,730 | 43,443 |
| December 11, 2025 | 19,550 | 19,910 | 19,910 | 19,990 | 19,500 | 70,032 |
| December 10, 2025 | 19,850 | 19,500 | 19,500 | 19,850 | 19,360 | 96,705 |
| December 09, 2025 | 19,660 | 19,850 | 19,850 | 19,880 | 19,530 | 36,594 |
| December 08, 2025 | 19,650 | 19,670 | 19,670 | 19,860 | 19,520 | 27,285 |
| December 05, 2025 | 19,790 | 19,650 | 19,650 | 19,800 | 19,560 | 16,514 |
| December 04, 2025 | 19,750 | 19,770 | 19,770 | 19,850 | 19,580 | 38,195 |
| December 03, 2025 | 19,620 | 19,750 | 19,750 | 19,810 | 19,500 | 35,142 |
| December 02, 2025 | 19,550 | 19,730 | 19,730 | 19,760 | 19,500 | 21,387 |
| December 01, 2025 | 19,600 | 19,610 | 19,610 | 19,850 | 19,500 | 27,934 |
| November 28, 2025 | 19,270 | 19,580 | 19,580 | 19,680 | 19,260 | 32,305 |
| November 27, 2025 | 19,420 | 19,340 | 19,340 | 19,670 | 19,240 | 27,399 |
| November 26, 2025 | 19,050 | 19,420 | 19,420 | 19,450 | 19,020 | 24,329 |
| November 25, 2025 | 19,640 | 19,040 | 19,040 | 19,640 | 19,040 | 32,996 |
| November 24, 2025 | 19,540 | 19,460 | 19,460 | 19,670 | 19,350 | 35,197 |
| November 21, 2025 | 18,990 | 19,440 | 19,440 | 19,500 | 18,990 | 44,770 |
| November 20, 2025 | 19,030 | 19,300 | 19,300 | 19,380 | 19,030 | 41,789 |
| November 19, 2025 | 19,230 | 19,020 | 19,020 | 19,350 | 18,860 | 34,482 |
| November 18, 2025 | 19,800 | 19,220 | 19,220 | 19,820 | 19,180 | 39,613 |
| November 17, 2025 | 19,700 | 19,780 | 19,780 | 19,800 | 19,540 | 27,985 |
| November 14, 2025 | 19,310 | 19,700 | 19,700 | 19,960 | 19,220 | 68,104 |
| November 13, 2025 | 19,350 | 19,460 | 19,460 | 19,750 | 19,190 | 61,401 |
| November 12, 2025 | 19,040 | 19,370 | 19,370 | 19,400 | 19,000 | 46,996 |
| November 11, 2025 | 19,200 | 19,000 | 19,000 | 19,430 | 18,870 | 46,348 |
| November 10, 2025 | 18,930 | 19,120 | 19,120 | 19,270 | 18,930 | 16,389 |
| November 07, 2025 | 19,230 | 18,930 | 18,930 | 19,230 | 18,760 | 29,313 |
| November 06, 2025 | 19,220 | 19,230 | 19,230 | 19,340 | 18,950 | 35,836 |
| November 05, 2025 | 19,440 | 19,220 | 19,220 | 19,450 | 18,800 | 45,871 |
| November 04, 2025 | 18,630 | 19,390 | 19,390 | 19,460 | 18,500 | 99,882 |
| November 03, 2025 | 18,910 | 18,580 | 18,580 | 19,150 | 18,550 | 65,432 |
| October 31, 2025 | 18,810 | 19,010 | 19,010 | 19,060 | 18,780 | 26,702 |
| October 30, 2025 | 19,200 | 18,730 | 18,730 | 19,200 | 18,680 | 49,277 |
| October 29, 2025 | 19,280 | 19,030 | 19,030 | 19,280 | 18,940 | 30,344 |
| October 28, 2025 | 19,200 | 19,280 | 19,280 | 19,400 | 19,100 | 38,508 |
| October 27, 2025 | 18,910 | 19,120 | 19,120 | 19,130 | 18,870 | 42,346 |
| October 24, 2025 | 19,180 | 18,810 | 18,810 | 19,180 | 18,760 | 31,942 |
| October 23, 2025 | 19,140 | 18,980 | 18,980 | 19,190 | 18,910 | 24,141 |
| October 22, 2025 | 19,250 | 19,140 | 19,140 | 19,250 | 18,940 | 25,786 |
| October 21, 2025 | 19,000 | 19,250 | 19,250 | 19,300 | 18,720 | 84,907 |
| October 20, 2025 | 18,900 | 18,790 | 18,790 | 18,920 | 18,700 | 29,579 |
| October 17, 2025 | 19,280 | 18,760 | 18,760 | 19,280 | 18,750 | 56,394 |
| October 16, 2025 | 19,420 | 19,300 | 19,300 | 19,510 | 19,170 | 27,138 |
| October 15, 2025 | 18,930 | 19,400 | 19,400 | 19,400 | 18,920 | 45,171 |
| October 14, 2025 | 18,720 | 18,930 | 18,930 | 19,060 | 18,680 | 22,803 |
| October 13, 2025 | 18,820 | 18,720 | 18,720 | 18,940 | 18,700 | 34,036 |
| October 10, 2025 | 19,130 | 19,000 | 19,000 | 19,230 | 18,930 | 40,221 |
| October 02, 2025 | 18,980 | 19,070 | 19,070 | 19,070 | 18,860 | 23,855 |
| October 01, 2025 | 18,820 | 18,820 | 18,820 | 18,950 | 18,750 | 23,973 |
| September 30, 2025 | 18,920 | 18,820 | 18,820 | 19,090 | 18,730 | 39,756 |
| September 29, 2025 | 19,050 | 18,920 | 18,920 | 19,200 | 18,740 | 45,901 |
| September 26, 2025 | 19,370 | 18,950 | 18,950 | 19,450 | 18,900 | 59,962 |