20,050.00
+230(+1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 20,700 | 20,050 | 20,050 | 21,150 | 19,380 | 1.91M |
| December 29, 2025 | 15,250 | 19,820 | 19,820 | 19,820 | 15,150 | 3.82M |
| December 26, 2025 | 15,350 | 15,250 | 15,250 | 15,600 | 15,250 | 26,403 |
| December 24, 2025 | 15,470 | 15,340 | 15,340 | 15,690 | 15,310 | 38,131 |
| December 23, 2025 | 15,720 | 15,460 | 15,460 | 15,890 | 15,400 | 32,511 |
| December 22, 2025 | 15,440 | 15,710 | 15,710 | 15,900 | 15,350 | 46,731 |
| December 19, 2025 | 15,260 | 15,200 | 15,200 | 15,420 | 15,010 | 39,268 |
| December 18, 2025 | 15,390 | 15,160 | 15,160 | 15,560 | 15,080 | 31,301 |
| December 17, 2025 | 15,840 | 15,430 | 15,430 | 15,990 | 15,400 | 48,737 |
| December 16, 2025 | 15,890 | 15,470 | 15,470 | 15,930 | 15,300 | 63,619 |
| December 15, 2025 | 15,450 | 15,950 | 15,950 | 15,970 | 15,290 | 46,315 |
| December 12, 2025 | 15,760 | 15,690 | 15,690 | 15,760 | 15,460 | 47,255 |
| December 11, 2025 | 15,590 | 15,740 | 15,740 | 15,980 | 15,260 | 577,993 |
| December 10, 2025 | 15,700 | 15,470 | 15,470 | 15,760 | 15,420 | 60,588 |
| December 09, 2025 | 15,800 | 15,770 | 15,770 | 15,840 | 15,500 | 50,763 |
| December 08, 2025 | 16,070 | 15,960 | 15,960 | 16,080 | 15,740 | 56,727 |
| December 05, 2025 | 16,390 | 15,870 | 15,870 | 16,490 | 15,700 | 110,753 |
| December 04, 2025 | 15,610 | 16,380 | 16,380 | 16,440 | 15,450 | 248,319 |
| December 03, 2025 | 15,150 | 15,260 | 15,260 | 15,420 | 15,020 | 70,803 |
| December 02, 2025 | 14,870 | 15,050 | 15,050 | 15,140 | 14,710 | 101,929 |
| December 01, 2025 | 14,700 | 14,550 | 14,550 | 15,140 | 14,480 | 98,132 |
| November 28, 2025 | 13,640 | 14,410 | 14,410 | 14,410 | 13,600 | 74,893 |
| November 27, 2025 | 13,430 | 13,520 | 13,520 | 13,690 | 13,420 | 26,973 |
| November 26, 2025 | 13,180 | 13,400 | 13,400 | 13,530 | 13,170 | 29,530 |
| November 25, 2025 | 13,210 | 13,170 | 13,170 | 13,380 | 13,000 | 35,700 |
| November 24, 2025 | 13,260 | 13,150 | 13,150 | 13,370 | 13,060 | 53,301 |
| November 21, 2025 | 13,270 | 13,190 | 13,190 | 13,300 | 13,090 | 31,932 |
| November 20, 2025 | 13,710 | 13,540 | 13,540 | 13,790 | 13,540 | 26,059 |
| November 19, 2025 | 13,970 | 13,530 | 13,530 | 14,080 | 13,520 | 80,128 |
| November 18, 2025 | 14,360 | 13,900 | 13,900 | 14,360 | 13,890 | 70,140 |
| November 17, 2025 | 15,080 | 14,360 | 14,360 | 15,080 | 14,350 | 74,664 |
| November 14, 2025 | 15,100 | 14,780 | 14,780 | 15,100 | 14,700 | 83,406 |
| November 13, 2025 | 15,270 | 15,190 | 15,190 | 15,380 | 15,140 | 41,426 |
| November 12, 2025 | 15,340 | 15,340 | 15,340 | 15,420 | 15,260 | 34,978 |
| November 11, 2025 | 15,470 | 15,350 | 15,350 | 15,840 | 15,260 | 33,862 |
| November 10, 2025 | 15,320 | 15,470 | 15,470 | 15,490 | 15,100 | 19,847 |
| November 07, 2025 | 15,410 | 15,220 | 15,220 | 15,410 | 14,960 | 96,549 |
| November 06, 2025 | 15,680 | 15,400 | 15,400 | 15,800 | 15,270 | 49,021 |
| November 05, 2025 | 16,180 | 15,450 | 15,450 | 16,190 | 15,050 | 105,597 |
| November 04, 2025 | 16,710 | 16,370 | 16,370 | 16,750 | 16,360 | 56,967 |
| November 03, 2025 | 16,210 | 16,820 | 16,820 | 17,040 | 16,150 | 162,192 |
| October 31, 2025 | 15,750 | 16,180 | 16,180 | 16,230 | 15,560 | 82,947 |
| October 30, 2025 | 15,700 | 15,470 | 15,470 | 15,700 | 15,320 | 47,094 |
| October 29, 2025 | 15,610 | 15,550 | 15,550 | 15,640 | 15,420 | 59,333 |
| October 28, 2025 | 15,700 | 15,570 | 15,570 | 15,700 | 15,500 | 35,776 |
| October 27, 2025 | 15,800 | 15,610 | 15,610 | 15,800 | 15,560 | 64,260 |
| October 24, 2025 | 16,000 | 15,770 | 15,770 | 16,010 | 15,750 | 49,520 |
| October 23, 2025 | 16,100 | 15,940 | 15,940 | 16,210 | 15,860 | 39,775 |
| October 22, 2025 | 16,580 | 16,300 | 16,300 | 16,580 | 16,090 | 27,015 |
| October 21, 2025 | 16,920 | 16,470 | 16,470 | 17,010 | 16,460 | 65,728 |
| October 20, 2025 | 16,210 | 16,620 | 16,620 | 16,720 | 15,850 | 64,969 |
| October 17, 2025 | 16,290 | 16,010 | 16,010 | 16,450 | 16,010 | 47,079 |
| October 16, 2025 | 16,660 | 16,490 | 16,490 | 16,800 | 16,360 | 57,996 |
| October 15, 2025 | 15,720 | 16,270 | 16,270 | 16,300 | 15,660 | 58,334 |
| October 14, 2025 | 15,680 | 15,650 | 15,650 | 16,330 | 15,520 | 71,634 |
| October 13, 2025 | 15,750 | 15,660 | 15,660 | 15,930 | 15,370 | 43,924 |
| October 10, 2025 | 15,510 | 15,870 | 15,870 | 15,870 | 15,360 | 52,406 |
| October 02, 2025 | 15,540 | 15,460 | 15,460 | 15,760 | 15,430 | 32,308 |
| October 01, 2025 | 15,510 | 15,490 | 15,490 | 15,670 | 15,480 | 16,774 |
| September 30, 2025 | 15,660 | 15,510 | 15,510 | 15,860 | 15,500 | 30,855 |