26,160.00
-535(-2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26,800 | 26,160 | 26,160 | 26,800 | 26,145 | 3,086 |
| December 23, 2025 | 26,550 | 26,695 | 26,695 | 26,785 | 26,405 | 2,093 |
| December 22, 2025 | 26,285 | 26,405 | 26,405 | 26,450 | 26,285 | 428 |
| December 19, 2025 | 26,340 | 26,285 | 26,285 | 26,510 | 26,285 | 594 |
| December 18, 2025 | 26,550 | 26,370 | 26,370 | 26,645 | 26,180 | 673 |
| December 17, 2025 | 26,065 | 26,550 | 26,550 | 26,555 | 26,005 | 2,393 |
| December 16, 2025 | 26,270 | 26,060 | 26,060 | 26,270 | 25,730 | 5,121 |
| December 15, 2025 | 26,355 | 26,275 | 26,275 | 26,430 | 26,035 | 1,478 |
| December 12, 2025 | 26,215 | 26,355 | 26,355 | 26,470 | 26,060 | 5,135 |
| December 11, 2025 | 26,125 | 26,135 | 26,135 | 26,470 | 26,125 | 864 |
| December 10, 2025 | 26,205 | 26,310 | 26,310 | 26,320 | 26,050 | 5,326 |
| December 09, 2025 | 26,330 | 26,205 | 26,205 | 26,430 | 26,205 | 11,109 |
| December 08, 2025 | 26,125 | 26,330 | 26,330 | 26,380 | 26,065 | 5,277 |
| December 05, 2025 | 25,975 | 26,125 | 26,125 | 26,125 | 25,915 | 2,525 |
| December 04, 2025 | 25,885 | 25,900 | 25,900 | 26,005 | 25,695 | 1,120 |
| December 03, 2025 | 26,040 | 25,885 | 25,885 | 26,185 | 25,855 | 1,037 |
| December 02, 2025 | 25,980 | 26,040 | 26,040 | 26,110 | 25,890 | 1,241 |
| December 01, 2025 | 26,210 | 25,995 | 25,995 | 26,210 | 25,845 | 12,767 |
| November 28, 2025 | 26,100 | 25,860 | 25,860 | 26,100 | 25,650 | 15,673 |
| November 27, 2025 | 25,780 | 25,995 | 25,995 | 26,065 | 25,735 | 939 |
| November 26, 2025 | 25,615 | 25,790 | 25,790 | 25,800 | 25,510 | 1,247 |
| November 25, 2025 | 25,850 | 25,600 | 25,600 | 25,875 | 25,500 | 418 |
| November 24, 2025 | 25,625 | 25,520 | 25,520 | 25,955 | 25,405 | 10,054 |
| November 21, 2025 | 25,975 | 25,420 | 25,420 | 25,975 | 25,365 | 6,092 |
| November 20, 2025 | 26,035 | 26,135 | 26,135 | 26,265 | 26,030 | 2,362 |
| November 19, 2025 | 25,865 | 26,035 | 26,035 | 26,110 | 25,640 | 2,041 |
| November 18, 2025 | 25,610 | 25,865 | 25,865 | 26,000 | 25,610 | 2,930 |
| November 17, 2025 | 26,150 | 25,825 | 25,825 | 26,205 | 25,790 | 2,062 |
| November 14, 2025 | 26,510 | 26,355 | 26,355 | 26,655 | 26,247 | 2,957 |
| November 13, 2025 | 26,250 | 26,545 | 26,545 | 26,550 | 26,250 | 4,587 |
| November 12, 2025 | 26,115 | 26,155 | 26,155 | 26,330 | 26,085 | 2,536 |
| November 11, 2025 | 26,250 | 26,110 | 26,110 | 26,495 | 25,990 | 2,698 |
| November 10, 2025 | 26,105 | 25,990 | 25,990 | 26,345 | 25,900 | 1,187 |
| November 07, 2025 | 26,195 | 26,100 | 26,100 | 26,200 | 26,055 | 8,559 |
| November 06, 2025 | 26,000 | 26,080 | 26,080 | 26,200 | 25,835 | 4,254 |
| November 05, 2025 | 25,525 | 25,965 | 25,965 | 25,975 | 25,285 | 7,947 |
| November 04, 2025 | 25,435 | 25,530 | 25,530 | 25,710 | 25,425 | 3,970 |
| November 03, 2025 | 25,390 | 25,410 | 25,410 | 25,430 | 25,010 | 8,607 |
| October 31, 2025 | 26,295 | 25,425 | 25,425 | 26,340 | 25,390 | 3,010 |
| October 30, 2025 | 26,430 | 26,295 | 26,295 | 26,475 | 25,965 | 3,148 |
| October 29, 2025 | 26,700 | 26,430 | 26,175 | 26,830 | 26,225 | 5,629 |
| October 28, 2025 | 26,430 | 26,700 | 26,442.39 | 26,850 | 26,365 | 9,060 |
| October 27, 2025 | 26,045 | 26,345 | 26,090.82 | 26,390 | 26,000 | 8,508 |
| October 24, 2025 | 25,645 | 26,040 | 26,040 | 26,040 | 25,645 | 3,908 |
| October 23, 2025 | 25,485 | 25,640 | 25,640 | 25,640 | 25,345 | 15,295 |
| October 22, 2025 | 25,280 | 25,485 | 25,485 | 25,575 | 25,265 | 8,186 |
| October 21, 2025 | 24,790 | 25,410 | 25,410 | 25,425 | 24,780 | 7,872 |
| October 20, 2025 | 24,910 | 24,790 | 24,790 | 25,270 | 24,785 | 11,479 |
| October 17, 2025 | 25,065 | 24,910 | 24,910 | 25,340 | 24,760 | 2,377 |
| October 16, 2025 | 24,760 | 25,060 | 25,060 | 25,100 | 24,760 | 10,867 |
| October 15, 2025 | 24,845 | 24,805 | 24,805 | 24,845 | 24,440 | 5,867 |
| October 14, 2025 | 24,600 | 24,550 | 24,550 | 24,890 | 24,550 | 6,462 |
| October 13, 2025 | 24,620 | 24,580 | 24,580 | 24,630 | 23,765 | 9,745 |
| October 10, 2025 | 25,095 | 24,960 | 24,960 | 25,485 | 24,950 | 7,910 |
| October 02, 2025 | 25,095 | 25,080 | 25,080 | 25,110 | 24,805 | 3,429 |
| October 01, 2025 | 25,095 | 24,880 | 24,880 | 25,095 | 24,840 | 5,504 |
| September 30, 2025 | 24,890 | 24,850 | 24,850 | 24,900 | 24,765 | 1,106 |
| September 29, 2025 | 24,955 | 24,920 | 24,920 | 24,955 | 24,460 | 4,536 |
| September 26, 2025 | 24,890 | 24,860 | 24,860 | 25,000 | 24,850 | 3,424 |
| September 25, 2025 | 24,525 | 24,850 | 24,850 | 24,850 | 24,525 | 2,506 |