16,130.00
+130(+0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16,100 | 16,000 | 16,000 | 16,140 | 15,830 | 8,872 |
| December 03, 2025 | 16,210 | 16,100 | 16,100 | 16,270 | 16,070 | 8,150 |
| December 02, 2025 | 16,030 | 16,200 | 16,200 | 16,270 | 15,880 | 11,527 |
| December 01, 2025 | 15,880 | 16,030 | 16,030 | 16,270 | 15,830 | 13,536 |
| November 28, 2025 | 15,890 | 15,880 | 15,880 | 16,040 | 15,810 | 6,102 |
| November 27, 2025 | 16,120 | 15,890 | 15,890 | 16,120 | 15,630 | 10,743 |
| November 26, 2025 | 15,190 | 15,910 | 15,910 | 16,030 | 15,190 | 19,942 |
| November 25, 2025 | 15,200 | 15,190 | 15,190 | 15,280 | 14,970 | 13,672 |
| November 24, 2025 | 15,410 | 15,200 | 15,200 | 15,440 | 14,940 | 11,318 |
| November 21, 2025 | 15,150 | 15,440 | 15,440 | 15,550 | 14,900 | 16,191 |
| November 20, 2025 | 15,410 | 15,430 | 15,430 | 15,520 | 14,750 | 9,196 |
| November 19, 2025 | 14,930 | 15,030 | 15,030 | 15,250 | 14,750 | 10,955 |
| November 18, 2025 | 15,690 | 15,060 | 15,060 | 15,690 | 15,000 | 25,943 |
| November 17, 2025 | 16,150 | 15,710 | 15,710 | 16,490 | 15,620 | 24,588 |
| November 14, 2025 | 16,100 | 16,090 | 16,090 | 16,480 | 15,870 | 18,209 |
| November 13, 2025 | 16,680 | 16,270 | 16,270 | 16,710 | 16,150 | 23,115 |
| November 12, 2025 | 16,360 | 16,680 | 16,680 | 17,150 | 16,310 | 29,166 |
| November 11, 2025 | 16,840 | 16,350 | 16,350 | 17,300 | 16,070 | 40,942 |
| November 10, 2025 | 17,000 | 16,860 | 16,860 | 17,100 | 16,550 | 37,143 |
| November 07, 2025 | 17,740 | 17,000 | 17,000 | 17,830 | 16,500 | 77,708 |
| November 06, 2025 | 16,000 | 17,960 | 17,960 | 18,800 | 16,000 | 335,410 |
| November 05, 2025 | 16,360 | 16,000 | 16,000 | 16,360 | 15,100 | 66,506 |
| November 04, 2025 | 16,350 | 16,360 | 16,360 | 17,310 | 15,930 | 140,091 |
| November 03, 2025 | 14,320 | 16,290 | 16,290 | 16,940 | 14,320 | 155,415 |
| October 31, 2025 | 14,600 | 14,310 | 14,310 | 15,000 | 14,220 | 17,715 |
| October 30, 2025 | 15,000 | 14,600 | 14,600 | 15,120 | 14,390 | 22,513 |
| October 29, 2025 | 15,200 | 15,030 | 15,030 | 15,200 | 14,910 | 16,258 |
| October 28, 2025 | 15,300 | 15,200 | 15,200 | 15,330 | 14,900 | 22,065 |
| October 27, 2025 | 15,670 | 15,300 | 15,300 | 16,120 | 15,220 | 32,548 |
| October 24, 2025 | 14,800 | 15,610 | 15,610 | 15,860 | 14,800 | 44,595 |
| October 23, 2025 | 15,000 | 14,690 | 14,690 | 15,000 | 14,680 | 5,924 |
| October 22, 2025 | 15,000 | 15,000 | 15,000 | 15,000 | 14,630 | 8,279 |
| October 21, 2025 | 15,000 | 14,720 | 14,720 | 15,180 | 14,700 | 16,445 |
| October 20, 2025 | 15,230 | 15,000 | 15,000 | 15,240 | 14,400 | 17,439 |
| October 17, 2025 | 14,890 | 15,230 | 15,230 | 15,480 | 14,600 | 33,885 |
| October 16, 2025 | 14,500 | 14,930 | 14,930 | 14,980 | 14,350 | 19,998 |
| October 15, 2025 | 14,170 | 14,340 | 14,340 | 14,460 | 13,650 | 14,761 |
| October 14, 2025 | 13,470 | 13,760 | 13,760 | 14,090 | 13,470 | 11,666 |
| October 13, 2025 | 13,500 | 13,470 | 13,470 | 13,520 | 13,100 | 7,740 |
| October 10, 2025 | 13,750 | 13,570 | 13,570 | 13,790 | 13,450 | 10,941 |
| October 02, 2025 | 13,760 | 13,750 | 13,750 | 13,850 | 13,570 | 7,729 |
| October 01, 2025 | 13,710 | 13,620 | 13,620 | 13,910 | 13,590 | 13,517 |
| September 30, 2025 | 13,750 | 13,740 | 13,740 | 13,940 | 13,710 | 10,744 |
| September 29, 2025 | 14,100 | 13,880 | 13,880 | 14,240 | 13,820 | 10,196 |
| September 26, 2025 | 14,500 | 14,020 | 14,020 | 14,500 | 14,010 | 11,497 |
| September 25, 2025 | 14,780 | 14,500 | 14,500 | 14,780 | 14,420 | 9,202 |
| September 24, 2025 | 14,630 | 14,790 | 14,790 | 14,790 | 14,360 | 8,894 |
| September 23, 2025 | 14,690 | 14,660 | 14,660 | 14,720 | 14,340 | 10,789 |
| September 22, 2025 | 14,900 | 14,680 | 14,680 | 14,970 | 14,660 | 14,291 |
| September 19, 2025 | 15,020 | 14,900 | 14,900 | 15,020 | 14,810 | 5,889 |
| September 18, 2025 | 14,880 | 14,880 | 14,880 | 15,020 | 14,770 | 11,733 |
| September 17, 2025 | 14,910 | 14,880 | 14,880 | 14,980 | 14,770 | 6,823 |
| September 16, 2025 | 15,140 | 14,870 | 14,870 | 15,220 | 14,850 | 13,705 |
| September 15, 2025 | 15,120 | 15,140 | 15,140 | 15,400 | 14,850 | 14,660 |
| September 12, 2025 | 15,070 | 15,120 | 15,120 | 15,460 | 15,010 | 14,343 |
| September 11, 2025 | 15,160 | 15,000 | 15,000 | 15,260 | 14,950 | 8,405 |
| September 10, 2025 | 15,170 | 15,150 | 15,150 | 15,250 | 15,000 | 8,660 |
| September 09, 2025 | 14,840 | 15,160 | 15,160 | 15,180 | 14,840 | 3,906 |
| September 08, 2025 | 15,500 | 14,960 | 14,960 | 15,500 | 14,920 | 6,620 |
| September 05, 2025 | 15,450 | 15,140 | 15,140 | 15,450 | 15,090 | 9,975 |