14,300.00
-50(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 14,220 | 14,300 | 14,300 | 14,740 | 14,190 | 191,157 |
| December 10, 2025 | 14,390 | 14,350 | 14,350 | 14,480 | 14,220 | 35,137 |
| December 09, 2025 | 14,400 | 14,360 | 14,360 | 14,580 | 14,350 | 38,342 |
| December 08, 2025 | 14,570 | 14,480 | 14,480 | 14,660 | 14,340 | 41,615 |
| December 05, 2025 | 14,830 | 14,580 | 14,580 | 14,830 | 14,500 | 46,745 |
| December 04, 2025 | 14,650 | 14,800 | 14,800 | 14,830 | 14,650 | 41,084 |
| December 03, 2025 | 14,810 | 14,770 | 14,770 | 14,850 | 14,510 | 62,028 |
| December 02, 2025 | 14,890 | 14,810 | 14,810 | 14,890 | 14,460 | 94,698 |
| December 01, 2025 | 14,400 | 14,620 | 14,620 | 14,930 | 14,220 | 164,051 |
| November 28, 2025 | 13,780 | 14,160 | 14,160 | 14,200 | 13,780 | 68,761 |
| November 27, 2025 | 13,370 | 13,750 | 13,750 | 13,800 | 13,370 | 41,808 |
| November 26, 2025 | 13,760 | 13,530 | 13,530 | 13,900 | 13,450 | 68,574 |
| November 25, 2025 | 13,880 | 13,900 | 13,900 | 14,050 | 13,720 | 68,493 |
| November 24, 2025 | 13,020 | 13,760 | 13,760 | 13,840 | 13,020 | 189,121 |
| November 21, 2025 | 12,320 | 13,040 | 13,040 | 13,050 | 12,320 | 108,411 |
| November 20, 2025 | 12,500 | 12,640 | 12,640 | 12,740 | 12,500 | 47,568 |
| November 19, 2025 | 12,500 | 12,600 | 12,600 | 12,650 | 12,310 | 70,676 |
| November 18, 2025 | 12,750 | 12,500 | 12,500 | 12,940 | 12,480 | 101,977 |
| November 17, 2025 | 12,990 | 12,940 | 12,940 | 13,180 | 12,800 | 62,677 |
| November 14, 2025 | 13,040 | 12,870 | 12,870 | 13,070 | 12,870 | 105,167 |
| November 13, 2025 | 12,800 | 13,040 | 13,040 | 13,180 | 12,800 | 141,239 |
| November 12, 2025 | 12,530 | 12,820 | 12,820 | 12,890 | 12,520 | 53,450 |
| November 11, 2025 | 12,500 | 12,640 | 12,640 | 12,730 | 12,460 | 51,318 |
| November 10, 2025 | 12,260 | 12,600 | 12,600 | 12,630 | 12,210 | 94,686 |
| November 07, 2025 | 12,370 | 12,110 | 12,110 | 12,370 | 11,890 | 92,945 |
| November 06, 2025 | 12,210 | 12,300 | 12,300 | 12,370 | 12,120 | 58,254 |
| November 05, 2025 | 12,150 | 12,160 | 12,160 | 12,170 | 11,860 | 99,998 |
| November 04, 2025 | 12,030 | 12,080 | 12,080 | 12,240 | 12,010 | 61,351 |
| November 03, 2025 | 12,260 | 12,070 | 12,070 | 12,360 | 12,070 | 71,701 |
| October 31, 2025 | 12,240 | 12,070 | 12,070 | 12,240 | 12,070 | 58,826 |
| October 30, 2025 | 12,340 | 12,060 | 12,060 | 12,360 | 12,050 | 93,435 |
| October 29, 2025 | 12,460 | 12,370 | 12,370 | 12,460 | 12,210 | 83,480 |
| October 28, 2025 | 12,340 | 12,470 | 12,470 | 12,600 | 12,270 | 61,726 |
| October 27, 2025 | 12,260 | 12,290 | 12,290 | 12,420 | 12,200 | 51,118 |
| October 24, 2025 | 12,250 | 12,220 | 12,220 | 12,350 | 12,200 | 38,345 |
| October 23, 2025 | 12,190 | 12,250 | 12,250 | 12,380 | 12,190 | 46,488 |
| October 22, 2025 | 12,190 | 12,320 | 12,320 | 12,370 | 12,110 | 52,633 |
| October 21, 2025 | 12,350 | 12,210 | 12,210 | 12,550 | 12,200 | 70,237 |
| October 20, 2025 | 12,360 | 12,340 | 12,340 | 12,610 | 12,210 | 47,312 |
| October 17, 2025 | 12,360 | 12,380 | 12,380 | 12,800 | 12,330 | 43,356 |
| October 16, 2025 | 12,840 | 12,560 | 12,560 | 12,850 | 12,520 | 70,516 |
| October 15, 2025 | 12,220 | 12,790 | 12,790 | 12,860 | 12,220 | 70,076 |
| October 14, 2025 | 12,340 | 12,150 | 12,150 | 12,600 | 12,080 | 81,548 |
| October 13, 2025 | 12,560 | 12,430 | 12,430 | 12,590 | 12,290 | 46,865 |
| October 10, 2025 | 12,750 | 12,530 | 12,530 | 12,750 | 12,500 | 79,431 |
| October 02, 2025 | 13,220 | 12,750 | 12,750 | 13,310 | 12,750 | 280,771 |
| October 01, 2025 | 13,070 | 13,170 | 13,170 | 13,280 | 13,010 | 54,098 |
| September 30, 2025 | 13,400 | 13,060 | 13,060 | 13,670 | 13,060 | 121,671 |
| September 29, 2025 | 13,940 | 13,500 | 13,500 | 14,000 | 13,380 | 164,004 |
| September 26, 2025 | 14,450 | 14,050 | 14,050 | 14,560 | 14,010 | 76,857 |
| September 25, 2025 | 14,450 | 14,520 | 14,520 | 14,700 | 14,320 | 73,535 |
| September 24, 2025 | 14,800 | 14,600 | 14,600 | 14,830 | 14,450 | 59,680 |
| September 23, 2025 | 14,790 | 14,700 | 14,700 | 14,910 | 14,420 | 50,351 |
| September 22, 2025 | 14,800 | 14,610 | 14,610 | 14,860 | 14,610 | 44,360 |
| September 19, 2025 | 14,760 | 14,750 | 14,750 | 14,880 | 14,640 | 56,253 |
| September 18, 2025 | 14,400 | 14,770 | 14,770 | 14,850 | 14,280 | 115,115 |
| September 17, 2025 | 14,140 | 14,300 | 14,300 | 14,300 | 14,140 | 40,734 |
| September 16, 2025 | 14,150 | 14,210 | 14,210 | 14,500 | 14,060 | 55,511 |
| September 15, 2025 | 14,100 | 14,280 | 14,280 | 14,370 | 14,000 | 85,504 |
| September 12, 2025 | 14,140 | 14,250 | 14,250 | 14,330 | 14,090 | 128,470 |