29,200.00
-250(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29,450 | 29,200 | 29,200 | 29,450 | 28,800 | 25,233 |
| December 23, 2025 | 29,700 | 29,450 | 29,450 | 29,700 | 29,000 | 23,359 |
| December 22, 2025 | 29,550 | 29,400 | 29,400 | 29,750 | 29,250 | 21,742 |
| December 19, 2025 | 30,000 | 29,250 | 29,250 | 30,000 | 29,050 | 40,758 |
| December 18, 2025 | 29,950 | 29,700 | 29,700 | 29,950 | 29,350 | 22,087 |
| December 17, 2025 | 30,000 | 30,000 | 30,000 | 30,650 | 29,800 | 21,390 |
| December 16, 2025 | 30,500 | 29,800 | 29,800 | 30,500 | 29,800 | 23,110 |
| December 15, 2025 | 30,700 | 30,500 | 30,500 | 30,800 | 30,350 | 15,823 |
| December 12, 2025 | 30,350 | 30,800 | 30,800 | 31,000 | 30,200 | 18,742 |
| December 11, 2025 | 29,700 | 30,500 | 30,500 | 30,800 | 29,550 | 36,524 |
| December 10, 2025 | 29,900 | 29,700 | 29,700 | 30,200 | 29,500 | 20,819 |
| December 09, 2025 | 30,400 | 29,900 | 29,900 | 30,500 | 29,650 | 30,124 |
| December 08, 2025 | 31,250 | 30,500 | 30,500 | 31,300 | 30,300 | 18,056 |
| December 05, 2025 | 30,500 | 31,200 | 31,200 | 31,250 | 30,300 | 33,082 |
| December 04, 2025 | 30,600 | 30,300 | 30,300 | 30,600 | 30,000 | 16,460 |
| December 03, 2025 | 29,850 | 30,200 | 30,200 | 30,600 | 29,750 | 29,236 |
| December 02, 2025 | 29,900 | 29,850 | 29,850 | 30,250 | 29,450 | 38,783 |
| December 01, 2025 | 30,500 | 30,000 | 30,000 | 30,850 | 29,950 | 10,724 |
| November 28, 2025 | 30,300 | 30,500 | 30,500 | 30,550 | 30,150 | 12,764 |
| November 27, 2025 | 30,850 | 30,200 | 30,200 | 30,900 | 30,200 | 17,354 |
| November 26, 2025 | 29,950 | 30,850 | 30,850 | 31,000 | 29,950 | 18,339 |
| November 25, 2025 | 30,150 | 30,150 | 30,150 | 30,400 | 29,850 | 18,700 |
| November 24, 2025 | 30,400 | 30,050 | 30,050 | 30,900 | 30,050 | 12,705 |
| November 21, 2025 | 30,150 | 30,500 | 30,500 | 30,600 | 30,100 | 17,893 |
| November 20, 2025 | 29,950 | 30,600 | 30,600 | 31,050 | 29,900 | 30,383 |
| November 19, 2025 | 29,850 | 29,850 | 29,850 | 30,200 | 29,550 | 21,480 |
| November 18, 2025 | 30,700 | 29,850 | 29,850 | 31,000 | 29,850 | 25,796 |
| November 17, 2025 | 30,550 | 31,050 | 31,050 | 31,100 | 30,150 | 21,665 |
| November 14, 2025 | 31,000 | 30,550 | 30,550 | 31,050 | 30,450 | 34,934 |
| November 13, 2025 | 30,900 | 31,050 | 31,050 | 31,350 | 30,750 | 27,286 |
| November 12, 2025 | 30,600 | 31,000 | 31,000 | 31,100 | 30,250 | 38,919 |
| November 11, 2025 | 30,250 | 30,600 | 30,600 | 30,850 | 30,100 | 28,213 |
| November 10, 2025 | 30,050 | 30,250 | 30,250 | 30,500 | 29,700 | 33,135 |
| November 07, 2025 | 30,100 | 30,050 | 30,050 | 30,150 | 29,300 | 57,309 |
| November 06, 2025 | 29,350 | 30,200 | 30,200 | 30,450 | 29,250 | 93,963 |
| November 05, 2025 | 28,600 | 29,350 | 29,350 | 29,500 | 28,400 | 111,270 |
| November 04, 2025 | 28,050 | 28,500 | 28,500 | 28,600 | 27,650 | 29,633 |
| November 03, 2025 | 28,150 | 27,800 | 27,800 | 28,150 | 27,650 | 50,704 |
| October 31, 2025 | 28,350 | 28,150 | 28,150 | 28,450 | 28,100 | 23,327 |
| October 30, 2025 | 28,600 | 28,350 | 28,350 | 28,750 | 28,150 | 32,788 |
| October 29, 2025 | 28,800 | 28,550 | 28,550 | 28,950 | 28,400 | 36,636 |
| October 28, 2025 | 28,750 | 28,750 | 28,750 | 28,900 | 28,450 | 24,491 |
| October 27, 2025 | 28,850 | 28,800 | 28,800 | 29,150 | 28,650 | 30,973 |
| October 24, 2025 | 28,450 | 28,700 | 28,700 | 28,750 | 28,250 | 25,343 |
| October 23, 2025 | 28,400 | 28,450 | 28,450 | 28,750 | 28,200 | 20,837 |
| October 22, 2025 | 28,100 | 28,400 | 28,400 | 28,500 | 27,800 | 40,380 |
| October 21, 2025 | 28,300 | 28,100 | 28,100 | 28,500 | 27,950 | 30,042 |
| October 20, 2025 | 28,200 | 28,300 | 28,300 | 28,350 | 27,750 | 32,755 |
| October 17, 2025 | 28,100 | 28,200 | 28,200 | 28,450 | 27,950 | 23,912 |
| October 16, 2025 | 28,000 | 28,300 | 28,300 | 28,600 | 27,850 | 25,010 |
| October 15, 2025 | 27,550 | 28,000 | 28,000 | 28,500 | 27,550 | 178,278 |
| October 14, 2025 | 27,750 | 27,800 | 27,800 | 28,200 | 27,500 | 34,472 |
| October 13, 2025 | 27,800 | 27,750 | 27,750 | 28,000 | 27,600 | 23,485 |
| October 10, 2025 | 28,250 | 28,000 | 28,000 | 28,450 | 27,900 | 44,430 |
| October 02, 2025 | 28,150 | 28,250 | 28,250 | 28,550 | 28,100 | 13,906 |
| October 01, 2025 | 28,250 | 28,150 | 28,150 | 28,550 | 28,050 | 21,098 |
| September 30, 2025 | 28,100 | 28,250 | 28,250 | 28,300 | 28,100 | 9,682 |
| September 29, 2025 | 28,400 | 28,250 | 28,250 | 28,450 | 28,150 | 7,827 |
| September 26, 2025 | 28,500 | 28,150 | 28,150 | 28,550 | 28,000 | 25,208 |
| September 25, 2025 | 28,400 | 28,350 | 28,350 | 28,500 | 28,200 | 17,535 |
