15,130.00
+50(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15,245 | 15,080 | 15,080 | 15,275 | 14,985 | 933,942 |
| December 03, 2025 | 15,020 | 15,235 | 15,235 | 15,560 | 15,000 | 1.81M |
| December 02, 2025 | 14,820 | 15,015 | 15,015 | 15,140 | 14,795 | 1.44M |
| December 01, 2025 | 14,895 | 14,755 | 14,755 | 15,085 | 14,660 | 1.02M |
| November 28, 2025 | 15,000 | 14,860 | 14,860 | 15,045 | 14,765 | 1.05M |
| November 27, 2025 | 15,070 | 14,940 | 14,940 | 15,130 | 14,900 | 1.34M |
| November 26, 2025 | 14,640 | 15,025 | 15,025 | 15,025 | 14,585 | 1.54M |
| November 25, 2025 | 14,870 | 14,455 | 14,455 | 14,940 | 14,370 | 1.36M |
| November 24, 2025 | 14,605 | 14,560 | 14,560 | 14,825 | 14,370 | 1.4M |
| November 21, 2025 | 14,425 | 14,415 | 14,415 | 14,610 | 14,360 | 1.46M |
| November 20, 2025 | 15,100 | 15,025 | 15,025 | 15,220 | 14,870 | 1.38M |
| November 19, 2025 | 14,860 | 14,760 | 14,760 | 14,920 | 14,400 | 1.96M |
| November 18, 2025 | 15,305 | 14,665 | 14,665 | 15,370 | 14,635 | 2.33M |
| November 17, 2025 | 15,700 | 15,480 | 15,480 | 15,700 | 15,305 | 1.72M |
| November 14, 2025 | 15,880 | 15,630 | 15,630 | 16,065 | 15,560 | 2.68M |
| November 13, 2025 | 16,180 | 16,355 | 16,355 | 16,425 | 16,010 | 2.24M |
| November 12, 2025 | 15,700 | 16,180 | 16,180 | 16,325 | 15,495 | 5.32M |
| November 11, 2025 | 15,900 | 15,395 | 15,395 | 16,045 | 15,270 | 3.2M |
| November 10, 2025 | 15,205 | 15,845 | 15,845 | 15,895 | 15,205 | 3.28M |
| November 07, 2025 | 15,110 | 14,885 | 14,885 | 15,445 | 14,645 | 3.97M |
| November 06, 2025 | 15,615 | 15,405 | 15,405 | 15,735 | 14,805 | 4.74M |
| November 05, 2025 | 15,430 | 15,295 | 15,295 | 15,545 | 14,720 | 5.1M |
| November 04, 2025 | 16,235 | 15,585 | 15,585 | 16,235 | 15,565 | 5.13M |
| November 03, 2025 | 16,190 | 16,430 | 16,430 | 16,590 | 16,065 | 4.52M |
| October 31, 2025 | 15,955 | 16,120 | 16,120 | 16,490 | 15,830 | 3.37M |
| October 30, 2025 | 16,225 | 15,940 | 15,940 | 16,680 | 15,880 | 4.49M |
| October 29, 2025 | 16,060 | 15,935 | 15,935 | 16,115 | 15,630 | 2.54M |
| October 28, 2025 | 15,745 | 15,950 | 15,950 | 16,090 | 15,610 | 3.18M |
| October 27, 2025 | 15,850 | 16,000 | 16,000 | 16,455 | 15,635 | 6.16M |
| October 24, 2025 | 15,285 | 15,390 | 15,390 | 15,660 | 15,230 | 4.89M |
| October 23, 2025 | 15,010 | 14,995 | 14,995 | 15,230 | 14,825 | 3.36M |
| October 22, 2025 | 15,290 | 15,450 | 15,450 | 15,450 | 14,875 | 2.68M |
| October 21, 2025 | 15,935 | 15,395 | 15,395 | 16,040 | 15,325 | 6.09M |
| October 20, 2025 | 14,400 | 15,765 | 15,765 | 15,825 | 14,195 | 6.74M |
| October 17, 2025 | 14,350 | 14,300 | 14,300 | 14,535 | 14,145 | 2.07M |
| October 16, 2025 | 14,445 | 14,525 | 14,525 | 14,880 | 14,365 | 2.82M |
| October 15, 2025 | 13,630 | 14,230 | 14,230 | 14,230 | 13,630 | 1.65M |
| October 14, 2025 | 13,790 | 13,605 | 13,605 | 14,040 | 13,545 | 2.36M |
| October 13, 2025 | 13,760 | 13,865 | 13,865 | 13,880 | 13,590 | 1.93M |
| October 10, 2025 | 14,305 | 14,160 | 14,160 | 14,345 | 14,080 | 2.55M |
| October 02, 2025 | 13,915 | 14,105 | 14,105 | 14,490 | 13,835 | 2.58M |
| October 01, 2025 | 13,995 | 13,770 | 13,770 | 13,995 | 13,745 | 1.31M |
| September 30, 2025 | 14,090 | 13,975 | 13,975 | 14,140 | 13,880 | 1.12M |
| September 29, 2025 | 13,940 | 14,150 | 14,150 | 14,350 | 13,935 | 2.64M |
| September 26, 2025 | 14,115 | 13,745 | 13,745 | 14,120 | 13,655 | 2.72M |
| September 25, 2025 | 13,995 | 13,955 | 13,955 | 14,135 | 13,885 | 1.82M |
| September 24, 2025 | 14,430 | 14,125 | 14,125 | 14,510 | 13,920 | 2.93M |
| September 23, 2025 | 14,940 | 14,550 | 14,550 | 15,000 | 14,550 | 1.84M |
| September 22, 2025 | 14,865 | 14,940 | 14,940 | 15,100 | 14,745 | 2.38M |
| September 19, 2025 | 15,015 | 14,885 | 14,885 | 15,020 | 14,810 | 1.74M |
| September 18, 2025 | 14,845 | 14,965 | 14,965 | 14,980 | 14,630 | 2.91M |
| September 17, 2025 | 14,795 | 14,645 | 14,645 | 14,830 | 14,505 | 2.77M |
| September 16, 2025 | 15,145 | 14,955 | 14,955 | 15,195 | 14,930 | 3.27M |
| September 15, 2025 | 14,705 | 15,025 | 15,025 | 15,245 | 14,705 | 6.67M |
| September 12, 2025 | 14,700 | 14,450 | 14,450 | 14,745 | 14,365 | 2.65M |
| September 11, 2025 | 14,605 | 14,395 | 14,395 | 14,680 | 14,105 | 4.87M |
| September 10, 2025 | 14,210 | 14,610 | 14,610 | 14,720 | 14,070 | 6.05M |
| September 09, 2025 | 13,235 | 14,035 | 14,035 | 14,050 | 13,155 | 7.58M |
| September 08, 2025 | 12,845 | 13,110 | 13,110 | 13,220 | 12,755 | 2.18M |
| September 05, 2025 | 12,875 | 12,825 | 12,825 | 12,960 | 12,745 | 1.1M |