13,960.00
+30(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 13,950 | 13,940 | 13,940 | 14,210 | 13,780 | 323,518 |
| December 04, 2025 | 14,310 | 13,930 | 13,930 | 14,310 | 13,820 | 306,337 |
| December 03, 2025 | 14,370 | 14,350 | 14,350 | 14,500 | 14,200 | 284,875 |
| December 02, 2025 | 14,090 | 14,250 | 14,250 | 14,350 | 14,030 | 397,905 |
| December 01, 2025 | 14,220 | 14,110 | 14,110 | 14,410 | 13,980 | 413,505 |
| November 28, 2025 | 13,780 | 14,200 | 14,200 | 14,230 | 13,660 | 522,996 |
| November 27, 2025 | 13,370 | 13,480 | 13,480 | 13,740 | 13,360 | 223,398 |
| November 26, 2025 | 13,460 | 13,350 | 13,350 | 13,480 | 13,140 | 273,432 |
| November 25, 2025 | 13,110 | 13,400 | 13,400 | 13,500 | 13,080 | 402,308 |
| November 24, 2025 | 13,210 | 12,850 | 12,850 | 13,350 | 12,800 | 284,183 |
| November 21, 2025 | 12,980 | 13,140 | 13,140 | 13,170 | 12,850 | 384,289 |
| November 20, 2025 | 13,630 | 13,670 | 13,670 | 13,880 | 13,430 | 346,672 |
| November 19, 2025 | 13,100 | 13,250 | 13,250 | 13,510 | 12,560 | 516,871 |
| November 18, 2025 | 13,920 | 13,060 | 13,060 | 13,920 | 13,030 | 1.07M |
| November 17, 2025 | 14,430 | 14,060 | 14,060 | 14,830 | 13,940 | 440,945 |
| November 14, 2025 | 14,540 | 14,310 | 14,310 | 14,950 | 14,210 | 504,628 |
| November 13, 2025 | 15,100 | 15,010 | 15,010 | 15,180 | 14,730 | 334,525 |
| November 12, 2025 | 15,560 | 15,120 | 15,120 | 15,570 | 14,840 | 792,608 |
| November 11, 2025 | 14,560 | 15,550 | 15,550 | 15,860 | 14,550 | 1.96M |
| November 10, 2025 | 14,260 | 14,360 | 14,360 | 14,450 | 13,950 | 269,233 |
| November 07, 2025 | 14,550 | 14,150 | 14,150 | 15,420 | 13,990 | 565,185 |
| November 06, 2025 | 14,300 | 14,800 | 14,800 | 15,120 | 14,210 | 661,092 |
| November 05, 2025 | 14,500 | 14,110 | 14,110 | 14,500 | 13,600 | 739,540 |
| November 04, 2025 | 15,090 | 14,800 | 14,800 | 15,670 | 14,700 | 921,578 |
| November 03, 2025 | 14,550 | 14,890 | 14,890 | 15,150 | 14,520 | 618,794 |
| October 31, 2025 | 14,510 | 14,510 | 14,510 | 14,720 | 14,420 | 489,927 |
| October 30, 2025 | 15,310 | 14,510 | 14,510 | 15,350 | 14,480 | 1.16M |
| October 29, 2025 | 16,070 | 15,310 | 15,310 | 16,180 | 15,040 | 1.46M |
| October 28, 2025 | 15,380 | 15,630 | 15,630 | 15,900 | 15,010 | 1.2M |
| October 27, 2025 | 16,140 | 15,300 | 15,300 | 16,230 | 15,200 | 1.22M |
| October 24, 2025 | 15,540 | 16,000 | 16,000 | 16,180 | 15,360 | 795,028 |
| October 23, 2025 | 15,560 | 15,310 | 15,310 | 15,700 | 15,120 | 658,458 |
| October 22, 2025 | 16,120 | 15,600 | 15,600 | 16,120 | 15,270 | 873,308 |
| October 21, 2025 | 17,370 | 16,010 | 16,010 | 17,380 | 15,900 | 1.7M |
| October 20, 2025 | 15,050 | 17,070 | 17,070 | 17,600 | 15,050 | 4.15M |
| October 17, 2025 | 15,420 | 15,000 | 15,000 | 15,960 | 14,950 | 580,410 |
| October 16, 2025 | 15,980 | 15,420 | 15,420 | 16,000 | 15,390 | 593,874 |
| October 15, 2025 | 15,440 | 15,920 | 15,920 | 15,940 | 15,440 | 358,348 |
| October 14, 2025 | 16,400 | 15,420 | 15,420 | 16,860 | 15,330 | 1M |
| October 13, 2025 | 15,750 | 15,870 | 15,870 | 15,970 | 15,590 | 477,713 |
| October 10, 2025 | 16,600 | 16,270 | 16,270 | 16,680 | 16,110 | 804,023 |
| October 02, 2025 | 15,300 | 16,090 | 16,090 | 16,730 | 15,280 | 1.69M |
| October 01, 2025 | 14,410 | 15,050 | 15,050 | 15,200 | 14,410 | 670,232 |
| September 30, 2025 | 14,560 | 14,400 | 14,400 | 14,850 | 14,310 | 345,114 |
| September 29, 2025 | 14,270 | 14,380 | 14,380 | 14,470 | 14,140 | 377,994 |
| September 26, 2025 | 14,750 | 14,270 | 14,270 | 14,750 | 14,140 | 514,221 |
| September 25, 2025 | 15,360 | 14,870 | 14,870 | 15,360 | 14,820 | 568,923 |
| September 24, 2025 | 15,800 | 15,380 | 15,380 | 15,800 | 15,050 | 666,449 |
| September 23, 2025 | 16,400 | 15,550 | 15,550 | 16,400 | 15,390 | 802,284 |
| September 22, 2025 | 16,450 | 16,200 | 16,200 | 16,740 | 16,100 | 585,501 |
| September 19, 2025 | 16,660 | 16,500 | 16,500 | 16,680 | 16,280 | 296,306 |
| September 18, 2025 | 16,420 | 16,240 | 16,240 | 16,630 | 16,130 | 380,350 |
| September 17, 2025 | 16,610 | 16,070 | 16,070 | 16,670 | 16,020 | 313,415 |
| September 16, 2025 | 17,140 | 16,610 | 16,610 | 17,140 | 16,590 | 330,009 |
| September 15, 2025 | 17,450 | 17,080 | 17,080 | 17,620 | 16,550 | 601,740 |
| September 12, 2025 | 17,100 | 17,170 | 17,170 | 17,350 | 16,710 | 1.18M |
| September 11, 2025 | 17,040 | 16,420 | 16,420 | 17,050 | 16,170 | 1.35M |
| September 10, 2025 | 15,880 | 16,040 | 16,040 | 16,250 | 15,310 | 565,867 |
| September 09, 2025 | 15,470 | 15,480 | 15,480 | 15,570 | 15,170 | 224,547 |
| September 08, 2025 | 15,360 | 15,330 | 15,330 | 15,400 | 15,010 | 180,053 |