20,100.00
-700(-3.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20,450 | 20,100 | 20,100 | 20,700 | 19,510 | 92,883 |
| December 23, 2025 | 22,800 | 20,800 | 20,800 | 23,250 | 20,200 | 434,405 |
| December 22, 2025 | 18,670 | 19,700 | 19,700 | 19,700 | 18,670 | 61,023 |
| December 19, 2025 | 18,450 | 18,670 | 18,670 | 18,670 | 18,060 | 45,478 |
| December 18, 2025 | 18,490 | 18,210 | 18,210 | 18,490 | 18,000 | 18,577 |
| December 17, 2025 | 18,150 | 18,450 | 18,450 | 18,670 | 18,070 | 16,320 |
| December 16, 2025 | 18,290 | 18,150 | 18,150 | 18,290 | 17,150 | 24,630 |
| December 15, 2025 | 17,670 | 17,950 | 17,950 | 18,360 | 17,660 | 35,413 |
| December 12, 2025 | 17,300 | 17,660 | 17,660 | 18,000 | 17,170 | 30,228 |
| December 11, 2025 | 17,150 | 17,020 | 17,020 | 17,220 | 16,860 | 22,495 |
| December 10, 2025 | 16,970 | 16,950 | 16,950 | 17,250 | 16,770 | 16,701 |
| December 09, 2025 | 16,890 | 16,970 | 16,970 | 17,080 | 16,790 | 16,260 |
| December 08, 2025 | 16,940 | 16,950 | 16,950 | 17,010 | 16,760 | 12,030 |
| December 05, 2025 | 16,700 | 16,850 | 16,850 | 16,850 | 16,530 | 8,583 |
| December 04, 2025 | 16,500 | 16,530 | 16,530 | 16,690 | 16,400 | 6,049 |
| December 03, 2025 | 16,510 | 16,500 | 16,500 | 16,600 | 16,190 | 28,147 |
| December 02, 2025 | 16,550 | 16,430 | 16,430 | 16,590 | 16,410 | 5,336 |
| December 01, 2025 | 16,400 | 16,550 | 16,550 | 16,590 | 16,320 | 16,028 |
| November 28, 2025 | 15,960 | 16,430 | 16,430 | 16,540 | 15,960 | 52,819 |
| November 27, 2025 | 16,050 | 16,100 | 16,100 | 16,250 | 15,980 | 11,036 |
| November 26, 2025 | 15,840 | 16,180 | 16,180 | 16,390 | 15,800 | 31,377 |
| November 25, 2025 | 15,990 | 15,880 | 15,880 | 16,190 | 15,850 | 15,243 |
| November 24, 2025 | 15,290 | 15,880 | 15,880 | 15,950 | 15,290 | 33,152 |
| November 21, 2025 | 15,390 | 15,340 | 15,340 | 15,500 | 15,150 | 9,449 |
| November 20, 2025 | 15,500 | 15,510 | 15,510 | 15,630 | 15,210 | 22,769 |
| November 19, 2025 | 15,100 | 15,210 | 15,210 | 15,450 | 15,100 | 13,838 |
| November 18, 2025 | 15,510 | 15,250 | 15,250 | 15,700 | 15,150 | 24,571 |
| November 17, 2025 | 15,180 | 15,630 | 15,630 | 15,630 | 15,110 | 33,956 |
| November 14, 2025 | 14,640 | 15,170 | 15,170 | 15,480 | 14,640 | 60,236 |
| November 13, 2025 | 14,870 | 14,820 | 14,820 | 14,950 | 14,730 | 11,341 |
| November 12, 2025 | 14,500 | 14,820 | 14,820 | 14,820 | 14,500 | 9,188 |
| November 11, 2025 | 14,530 | 14,600 | 14,600 | 14,850 | 14,530 | 4,788 |
| November 10, 2025 | 14,680 | 14,680 | 14,680 | 14,750 | 14,530 | 12,376 |
| November 07, 2025 | 14,750 | 14,680 | 14,680 | 14,750 | 14,250 | 13,529 |
| November 06, 2025 | 14,560 | 14,600 | 14,600 | 14,870 | 14,440 | 26,982 |
| November 05, 2025 | 14,850 | 14,700 | 14,700 | 14,870 | 14,510 | 25,661 |
| November 04, 2025 | 14,920 | 14,730 | 14,730 | 15,350 | 14,730 | 53,037 |
| November 03, 2025 | 14,850 | 14,770 | 14,770 | 14,950 | 14,740 | 49,218 |
| October 31, 2025 | 14,740 | 14,740 | 14,740 | 14,740 | 14,520 | 14,767 |
| October 30, 2025 | 15,000 | 14,740 | 14,740 | 15,000 | 14,550 | 22,361 |
| October 29, 2025 | 15,260 | 15,000 | 15,000 | 15,290 | 14,970 | 6,582 |
| October 28, 2025 | 15,300 | 15,250 | 15,250 | 15,300 | 14,900 | 10,774 |
| October 27, 2025 | 15,080 | 15,220 | 15,220 | 15,250 | 14,990 | 17,035 |
| October 24, 2025 | 15,100 | 15,090 | 15,090 | 15,310 | 14,900 | 15,594 |
| October 23, 2025 | 15,160 | 15,180 | 15,180 | 15,230 | 14,900 | 42,112 |
| October 22, 2025 | 15,000 | 15,180 | 15,180 | 15,180 | 14,920 | 4,174 |
| October 21, 2025 | 14,830 | 15,120 | 15,120 | 15,120 | 14,830 | 10,262 |
| October 20, 2025 | 15,000 | 14,950 | 14,950 | 15,410 | 14,850 | 21,181 |
| October 17, 2025 | 15,380 | 15,110 | 15,110 | 15,600 | 15,110 | 23,848 |
| October 16, 2025 | 15,420 | 15,380 | 15,380 | 15,700 | 15,360 | 14,601 |
| October 15, 2025 | 15,700 | 15,530 | 15,530 | 15,700 | 15,370 | 13,020 |
| October 14, 2025 | 15,450 | 15,400 | 15,400 | 15,680 | 15,360 | 7,354 |
| October 13, 2025 | 15,790 | 15,450 | 15,450 | 15,790 | 15,100 | 12,545 |
| October 10, 2025 | 15,800 | 15,500 | 15,500 | 15,850 | 15,400 | 15,981 |
| October 02, 2025 | 15,550 | 15,600 | 15,600 | 15,890 | 15,500 | 6,966 |
| October 01, 2025 | 15,710 | 15,560 | 15,560 | 15,860 | 15,560 | 7,949 |
| September 30, 2025 | 15,810 | 15,710 | 15,710 | 16,040 | 15,710 | 7,122 |
| September 29, 2025 | 15,850 | 15,860 | 15,860 | 16,130 | 15,830 | 5,824 |
| September 26, 2025 | 16,000 | 15,910 | 15,910 | 16,200 | 15,810 | 11,813 |
| September 25, 2025 | 16,100 | 16,000 | 16,000 | 16,210 | 15,920 | 10,855 |