17,020.00
-10(-0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16,955 | 17,030 | 17,030 | 17,050 | 16,930 | 4,213 |
| December 03, 2025 | 16,960 | 16,995 | 16,995 | 17,025 | 16,960 | 4,322 |
| December 02, 2025 | 17,010 | 17,000 | 17,000 | 17,045 | 16,970 | 5,220 |
| December 01, 2025 | 16,975 | 17,010 | 17,010 | 17,025 | 16,940 | 4,338 |
| November 28, 2025 | 16,900 | 17,010 | 17,010 | 17,010 | 16,900 | 2,545 |
| November 27, 2025 | 16,970 | 16,915 | 16,915 | 16,985 | 16,890 | 13,438 |
| November 26, 2025 | 16,935 | 16,950 | 16,950 | 16,965 | 16,835 | 9,784 |
| November 25, 2025 | 17,055 | 17,030 | 17,030 | 17,075 | 17,005 | 5,795 |
| November 24, 2025 | 17,030 | 17,060 | 17,060 | 17,060 | 16,970 | 2,534 |
| November 21, 2025 | 17,015 | 17,035 | 17,035 | 17,035 | 16,970 | 47,279 |
| November 20, 2025 | 16,950 | 16,965 | 16,965 | 16,985 | 16,920 | 4,963 |
| November 19, 2025 | 16,880 | 16,930 | 16,930 | 16,960 | 16,870 | 41,979 |
| November 18, 2025 | 16,875 | 16,905 | 16,905 | 16,950 | 16,875 | 8,752 |
| November 17, 2025 | 16,775 | 16,845 | 16,845 | 16,865 | 16,775 | 1,827 |
| November 14, 2025 | 17,015 | 16,820 | 16,820 | 17,025 | 16,770 | 5,908 |
| November 13, 2025 | 16,985 | 16,970 | 16,970 | 17,625 | 16,465 | 6,365 |
| November 12, 2025 | 16,885 | 16,945 | 16,945 | 16,975 | 16,845 | 2,470 |
| November 11, 2025 | 16,820 | 16,900 | 16,900 | 16,945 | 16,795 | 5,506 |
| November 10, 2025 | 16,825 | 16,735 | 16,735 | 16,825 | 16,735 | 5,351 |
| November 07, 2025 | 16,700 | 16,810 | 16,810 | 16,820 | 16,690 | 4,207 |
| November 06, 2025 | 16,650 | 16,700 | 16,700 | 16,700 | 16,645 | 2,312 |
| November 05, 2025 | 16,660 | 16,705 | 16,705 | 16,725 | 16,660 | 6,462 |
| November 04, 2025 | 16,485 | 16,595 | 16,595 | 16,620 | 16,485 | 6,021 |
| November 03, 2025 | 16,460 | 16,470 | 16,470 | 16,515 | 16,440 | 2,647 |
| October 31, 2025 | 16,495 | 16,430 | 16,430 | 16,495 | 16,430 | 2,678 |
| October 30, 2025 | 16,420 | 16,465 | 16,465 | 16,465 | 16,370 | 3,987 |
| October 29, 2025 | 16,520 | 16,515 | 16,515 | 16,530 | 16,490 | 2,228 |
| October 28, 2025 | 16,520 | 16,575 | 16,575 | 16,575 | 16,475 | 2,289 |
| October 27, 2025 | 16,570 | 16,520 | 16,520 | 16,570 | 16,490 | 4,052 |
| October 24, 2025 | 16,570 | 16,535 | 16,535 | 16,585 | 16,530 | 3,796 |
| October 23, 2025 | 16,500 | 16,590 | 16,590 | 16,600 | 16,500 | 5,130 |
| October 22, 2025 | 16,470 | 16,475 | 16,475 | 16,505 | 16,450 | 2,103 |
| October 21, 2025 | 16,360 | 16,450 | 16,450 | 16,450 | 16,350 | 4,456 |
| October 20, 2025 | 16,370 | 16,360 | 16,360 | 16,395 | 16,320 | 1,285 |
| October 17, 2025 | 16,330 | 16,345 | 16,345 | 16,370 | 16,300 | 9,751 |
| October 16, 2025 | 16,345 | 16,330 | 16,330 | 16,365 | 16,305 | 1,936 |
| October 15, 2025 | 16,455 | 16,370 | 16,370 | 16,455 | 16,345 | 5,046 |
| October 14, 2025 | 16,405 | 16,465 | 16,465 | 16,465 | 16,405 | 7,907 |
| October 13, 2025 | 16,450 | 16,425 | 16,425 | 16,470 | 16,395 | 9,945 |
| October 10, 2025 | 16,335 | 16,360 | 16,360 | 16,380 | 16,320 | 11,005 |
| October 02, 2025 | 16,140 | 16,125 | 16,125 | 16,170 | 16,105 | 9,223 |
| October 01, 2025 | 16,125 | 16,145 | 16,145 | 16,210 | 16,125 | 2,072 |
| September 30, 2025 | 16,115 | 16,125 | 16,125 | 16,150 | 16,070 | 3,312 |
| September 29, 2025 | 16,195 | 16,090 | 16,090 | 16,195 | 16,085 | 3,950 |
| September 26, 2025 | 16,225 | 16,235 | 16,235 | 16,250 | 16,180 | 7,155 |
| September 25, 2025 | 16,105 | 16,165 | 16,165 | 16,165 | 16,075 | 4,704 |
| September 24, 2025 | 16,000 | 16,035 | 16,035 | 16,050 | 16,000 | 1,684 |
| September 23, 2025 | 15,995 | 16,005 | 16,005 | 16,040 | 15,980 | 1,348 |
| September 22, 2025 | 16,050 | 16,010 | 16,010 | 16,050 | 15,970 | 1,386 |
| September 19, 2025 | 15,940 | 16,025 | 16,025 | 16,035 | 15,940 | 3,891 |
| September 18, 2025 | 15,865 | 15,940 | 15,940 | 15,940 | 15,860 | 1,206 |
| September 17, 2025 | 15,835 | 15,855 | 15,855 | 15,880 | 15,795 | 1,498 |
| September 16, 2025 | 15,910 | 15,835 | 15,835 | 15,910 | 15,825 | 3,022 |
| September 15, 2025 | 15,955 | 15,935 | 15,935 | 15,990 | 15,910 | 21,315 |
| September 12, 2025 | 15,925 | 15,950 | 15,950 | 15,965 | 15,910 | 3,205 |
| September 11, 2025 | 15,945 | 15,965 | 15,965 | 15,965 | 15,915 | 706 |
| September 10, 2025 | 15,920 | 15,915 | 15,915 | 15,960 | 15,900 | 1,284 |
| September 09, 2025 | 15,890 | 15,935 | 15,935 | 15,940 | 15,870 | 1,608 |
| September 08, 2025 | 15,905 | 15,955 | 15,955 | 15,970 | 15,905 | 1,962 |
| September 05, 2025 | 15,985 | 15,915 | 15,915 | 15,985 | 15,915 | 1,056 |