27,140.00
+45(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27,350 | 27,140 | 27,140 | 27,350 | 27,140 | 149 |
| December 23, 2025 | 27,275 | 27,095 | 27,095 | 27,330 | 27,095 | 3,549 |
| December 22, 2025 | 27,100 | 26,965 | 26,965 | 27,100 | 26,920 | 760 |
| December 19, 2025 | 26,810 | 26,450 | 26,450 | 26,810 | 26,315 | 310 |
| December 18, 2025 | 26,245 | 26,285 | 26,285 | 26,450 | 26,090 | 7,715 |
| December 17, 2025 | 26,205 | 26,575 | 26,575 | 26,575 | 26,095 | 8,623 |
| December 16, 2025 | 26,685 | 26,035 | 26,035 | 26,690 | 26,030 | 6,014 |
| December 15, 2025 | 26,660 | 26,715 | 26,715 | 26,805 | 26,300 | 3,534 |
| December 12, 2025 | 27,080 | 27,230 | 27,230 | 27,300 | 27,025 | 856 |
| December 11, 2025 | 27,470 | 26,915 | 26,915 | 27,470 | 26,915 | 4,581 |
| December 10, 2025 | 27,365 | 27,270 | 27,270 | 27,425 | 27,130 | 156 |
| December 09, 2025 | 27,300 | 27,175 | 27,175 | 27,300 | 27,090 | 4,487 |
| December 08, 2025 | 27,085 | 27,250 | 27,250 | 27,250 | 26,795 | 3,808 |
| December 05, 2025 | 26,360 | 26,835 | 26,835 | 26,835 | 26,250 | 5,267 |
| December 04, 2025 | 26,425 | 26,350 | 26,350 | 26,425 | 26,090 | 446 |
| December 03, 2025 | 26,405 | 26,440 | 26,440 | 26,575 | 26,185 | 783 |
| December 02, 2025 | 25,910 | 26,150 | 26,150 | 26,245 | 25,910 | 2,389 |
| December 01, 2025 | 25,995 | 25,635 | 25,635 | 25,995 | 25,445 | 985 |
| November 28, 2025 | 26,320 | 25,745 | 25,745 | 26,320 | 25,670 | 7,819 |
| November 27, 2025 | 26,275 | 26,075 | 26,075 | 26,420 | 26,040 | 4,189 |
| November 26, 2025 | 25,560 | 25,930 | 25,930 | 25,930 | 25,535 | 1,607 |
| November 25, 2025 | 25,800 | 25,300 | 25,300 | 25,800 | 25,120 | 771 |
| November 24, 2025 | 25,610 | 25,115 | 25,115 | 25,610 | 25,052 | 3,020 |
| November 21, 2025 | 24,995 | 25,050 | 25,050 | 25,190 | 24,930 | 1,331 |
| November 20, 2025 | 26,480 | 26,275 | 26,275 | 26,560 | 26,170 | 7,452 |
| November 19, 2025 | 25,850 | 25,600 | 25,600 | 25,850 | 25,085 | 5,972 |
| November 18, 2025 | 26,300 | 25,850 | 25,850 | 26,500 | 25,830 | 3,245 |
| November 17, 2025 | 26,730 | 26,745 | 26,745 | 26,745 | 26,480 | 1,073 |
| November 14, 2025 | 26,600 | 26,175 | 26,175 | 26,680 | 26,175 | 4,729 |
| November 13, 2025 | 27,200 | 27,440 | 27,440 | 27,490 | 27,180 | 2,612 |
| November 12, 2025 | 26,895 | 27,235 | 27,235 | 27,250 | 26,895 | 1,467 |
| November 11, 2025 | 27,270 | 26,935 | 26,935 | 27,595 | 26,790 | 5,531 |
| November 10, 2025 | 26,145 | 26,750 | 26,750 | 26,850 | 26,145 | 1,039 |
| November 07, 2025 | 26,400 | 25,995 | 25,995 | 26,400 | 25,525 | 6,369 |
| November 06, 2025 | 27,000 | 26,470 | 26,470 | 27,035 | 26,200 | 12,331 |
| November 05, 2025 | 26,700 | 26,390 | 26,390 | 26,700 | 25,295 | 3,840 |
| November 04, 2025 | 28,070 | 27,185 | 27,185 | 28,070 | 27,125 | 13,464 |
| November 03, 2025 | 27,125 | 28,015 | 28,015 | 28,015 | 27,125 | 11,622 |
| October 31, 2025 | 26,825 | 27,040 | 27,040 | 27,085 | 26,620 | 12,320 |
| October 30, 2025 | 26,930 | 26,805 | 26,805 | 27,040 | 26,505 | 2,241 |
| October 29, 2025 | 26,345 | 26,505 | 26,505 | 26,505 | 26,050 | 1,259 |
| October 28, 2025 | 26,065 | 25,985 | 25,985 | 26,065 | 25,725 | 7,689 |
| October 27, 2025 | 26,080 | 26,290 | 26,290 | 26,290 | 25,780 | 989 |
| October 24, 2025 | 25,265 | 25,465 | 25,465 | 25,510 | 25,070 | 2,432 |
| October 23, 2025 | 24,850 | 24,875 | 24,875 | 25,150 | 24,675 | 5,458 |
| October 22, 2025 | 24,890 | 25,050 | 25,050 | 25,050 | 24,580 | 367 |
| October 21, 2025 | 24,940 | 24,720 | 24,720 | 25,310 | 24,720 | 3,252 |
| October 20, 2025 | 24,280 | 24,715 | 24,715 | 24,720 | 24,185 | 697 |
| October 17, 2025 | 24,135 | 24,280 | 24,280 | 24,570 | 24,095 | 7,814 |
| October 16, 2025 | 23,745 | 24,050 | 24,050 | 24,100 | 23,685 | 877 |
| October 15, 2025 | 23,105 | 23,505 | 23,505 | 23,505 | 23,105 | 1,279 |
| October 14, 2025 | 23,505 | 22,880 | 22,880 | 23,575 | 22,710 | 711 |
| October 13, 2025 | 22,895 | 22,980 | 22,980 | 23,055 | 22,825 | 6,206 |
| October 10, 2025 | 23,270 | 23,320 | 23,320 | 23,410 | 23,220 | 1,409 |
| October 02, 2025 | 22,460 | 22,595 | 22,595 | 22,840 | 22,405 | 8,926 |
| October 01, 2025 | 21,885 | 22,030 | 22,030 | 22,030 | 21,840 | 585 |
| September 30, 2025 | 21,705 | 21,695 | 21,695 | 21,830 | 21,695 | 345 |
| September 29, 2025 | 21,485 | 21,785 | 21,785 | 21,785 | 21,485 | 1,150 |
| September 26, 2025 | 21,890 | 21,350 | 21,350 | 21,890 | 21,250 | 10,704 |
| September 25, 2025 | 21,870 | 21,950 | 21,950 | 21,985 | 21,850 | 636 |