24,645.00
+95(+0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24,490 | 24,550 | 24,550 | 24,660 | 23,615 | 17,472 |
| December 03, 2025 | 24,885 | 24,485 | 24,485 | 24,910 | 24,465 | 2,646 |
| December 02, 2025 | 24,855 | 24,775 | 24,775 | 24,980 | 24,665 | 6,665 |
| December 01, 2025 | 24,645 | 24,850 | 24,850 | 24,880 | 24,610 | 7,868 |
| November 28, 2025 | 24,725 | 24,645 | 24,645 | 24,725 | 24,585 | 1,789 |
| November 27, 2025 | 24,680 | 24,725 | 24,725 | 24,840 | 24,515 | 3,535 |
| November 26, 2025 | 24,885 | 24,680 | 24,680 | 24,885 | 24,620 | 18,148 |
| November 25, 2025 | 24,745 | 24,685 | 24,685 | 24,905 | 24,685 | 2,699 |
| November 24, 2025 | 24,435 | 24,605 | 24,605 | 24,605 | 24,225 | 8,964 |
| November 21, 2025 | 24,315 | 24,430 | 24,430 | 24,485 | 24,090 | 15,225 |
| November 20, 2025 | 24,610 | 24,535 | 24,535 | 24,840 | 24,535 | 21,578 |
| November 19, 2025 | 24,845 | 24,590 | 24,590 | 24,845 | 24,455 | 14,760 |
| November 18, 2025 | 25,080 | 24,750 | 24,750 | 25,080 | 24,595 | 13,439 |
| November 17, 2025 | 25,220 | 25,090 | 25,090 | 25,220 | 24,955 | 7,490 |
| November 14, 2025 | 25,895 | 25,300 | 25,300 | 25,900 | 25,180 | 20,549 |
| November 13, 2025 | 25,760 | 25,935 | 25,935 | 25,950 | 25,515 | 12,637 |
| November 12, 2025 | 25,520 | 25,610 | 25,610 | 25,840 | 25,455 | 21,231 |
| November 11, 2025 | 25,275 | 25,310 | 25,310 | 25,500 | 25,270 | 13,500 |
| November 10, 2025 | 24,800 | 25,130 | 25,130 | 25,140 | 24,785 | 9,861 |
| November 07, 2025 | 24,970 | 24,845 | 24,845 | 24,970 | 24,780 | 8,679 |
| November 06, 2025 | 24,555 | 24,810 | 24,810 | 24,840 | 24,450 | 8,281 |
| November 05, 2025 | 24,285 | 24,450 | 24,450 | 24,450 | 23,990 | 12,310 |
| November 04, 2025 | 24,655 | 24,405 | 24,405 | 24,700 | 24,220 | 13,662 |
| November 03, 2025 | 24,120 | 24,485 | 24,485 | 24,500 | 24,120 | 39,777 |
| October 31, 2025 | 24,450 | 24,155 | 24,155 | 24,620 | 24,140 | 11,793 |
| October 30, 2025 | 24,615 | 24,385 | 24,385 | 24,895 | 24,360 | 34,654 |
| October 29, 2025 | 24,945 | 24,900 | 24,732 | 25,095 | 24,860 | 19,855 |
| October 28, 2025 | 25,195 | 24,940 | 24,940 | 25,360 | 24,935 | 17,519 |
| October 27, 2025 | 24,970 | 25,070 | 25,070 | 25,380 | 24,905 | 28,242 |
| October 24, 2025 | 24,915 | 24,835 | 24,835 | 24,955 | 24,795 | 16,328 |
| October 23, 2025 | 24,345 | 24,615 | 24,615 | 24,615 | 24,345 | 14,651 |
| October 22, 2025 | 24,715 | 24,535 | 24,535 | 24,715 | 24,260 | 16,579 |
| October 21, 2025 | 24,490 | 24,880 | 24,880 | 24,895 | 24,490 | 7,083 |
| October 20, 2025 | 24,255 | 24,265 | 24,265 | 24,690 | 24,205 | 22,815 |
| October 17, 2025 | 24,305 | 23,935 | 23,935 | 24,305 | 23,810 | 14,489 |
| October 16, 2025 | 24,305 | 24,345 | 24,345 | 24,445 | 24,105 | 14,605 |
| October 15, 2025 | 24,020 | 24,300 | 24,300 | 24,340 | 24,020 | 20,748 |
| October 14, 2025 | 24,310 | 23,950 | 23,950 | 24,620 | 23,905 | 25,582 |
| October 13, 2025 | 24,190 | 24,115 | 24,115 | 24,390 | 23,880 | 34,050 |
| October 10, 2025 | 25,160 | 24,720 | 24,720 | 25,160 | 24,575 | 24,471 |
| October 02, 2025 | 24,795 | 25,170 | 25,170 | 25,280 | 24,795 | 29,455 |
| October 01, 2025 | 24,725 | 24,690 | 24,690 | 24,900 | 24,690 | 22,467 |
| September 30, 2025 | 24,735 | 24,680 | 24,680 | 24,735 | 24,515 | 7,702 |
| September 29, 2025 | 24,680 | 24,540 | 24,540 | 24,680 | 24,325 | 16,810 |
| September 26, 2025 | 24,570 | 24,575 | 24,575 | 24,607 | 24,375 | 25,835 |
| September 25, 2025 | 24,440 | 24,590 | 24,590 | 24,640 | 24,400 | 15,163 |
| September 24, 2025 | 24,065 | 24,310 | 24,310 | 24,375 | 23,975 | 14,058 |
| September 23, 2025 | 24,225 | 24,010 | 24,010 | 24,310 | 23,865 | 14,206 |
| September 22, 2025 | 24,540 | 24,185 | 24,185 | 24,545 | 24,100 | 12,187 |
| September 19, 2025 | 24,305 | 24,540 | 24,540 | 24,565 | 24,300 | 13,435 |
| September 18, 2025 | 24,485 | 24,175 | 24,175 | 24,765 | 24,175 | 15,805 |
| September 17, 2025 | 24,215 | 24,495 | 24,495 | 24,515 | 24,105 | 23,353 |
| September 16, 2025 | 24,110 | 24,060 | 24,060 | 24,200 | 23,960 | 9,430 |
| September 15, 2025 | 24,125 | 24,090 | 24,090 | 24,315 | 24,075 | 10,883 |
| September 12, 2025 | 23,915 | 24,065 | 24,065 | 24,240 | 23,915 | 25,696 |
| September 11, 2025 | 23,795 | 23,905 | 23,905 | 23,915 | 23,605 | 6,021 |
| September 10, 2025 | 23,600 | 23,980 | 23,980 | 23,980 | 23,590 | 17,008 |
| September 09, 2025 | 23,350 | 23,485 | 23,485 | 23,715 | 23,340 | 7,238 |
| September 08, 2025 | 23,295 | 23,365 | 23,365 | 23,415 | 23,120 | 7,215 |
| September 05, 2025 | 23,030 | 23,160 | 23,160 | 23,180 | 22,900 | 7,518 |