14,675.00
+15(+0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14,605 | 14,660 | 14,660 | 14,660 | 14,490 | 6,424 |
| December 03, 2025 | 14,475 | 14,450 | 14,450 | 14,555 | 14,370 | 22,315 |
| December 02, 2025 | 14,385 | 14,470 | 14,470 | 14,520 | 14,350 | 80,906 |
| December 01, 2025 | 14,585 | 14,335 | 14,335 | 14,590 | 14,315 | 22,778 |
| November 28, 2025 | 14,555 | 14,350 | 14,350 | 14,600 | 14,350 | 12,228 |
| November 27, 2025 | 14,390 | 14,450 | 14,450 | 15,005 | 14,390 | 7,882 |
| November 26, 2025 | 14,120 | 14,275 | 14,275 | 14,375 | 14,120 | 8,256 |
| November 25, 2025 | 14,245 | 14,085 | 14,085 | 14,245 | 13,975 | 8,368 |
| November 24, 2025 | 14,160 | 14,150 | 14,150 | 14,190 | 14,020 | 10,637 |
| November 21, 2025 | 14,025 | 14,160 | 14,160 | 14,260 | 13,960 | 7,949 |
| November 20, 2025 | 14,120 | 14,115 | 14,115 | 14,300 | 14,105 | 7,876 |
| November 19, 2025 | 14,185 | 14,055 | 14,055 | 14,205 | 14,050 | 7,736 |
| November 18, 2025 | 14,510 | 14,290 | 14,290 | 14,510 | 14,250 | 10,442 |
| November 17, 2025 | 14,610 | 14,515 | 14,515 | 14,620 | 14,475 | 8,227 |
| November 14, 2025 | 14,715 | 14,730 | 14,730 | 14,750 | 14,630 | 6,326 |
| November 13, 2025 | 14,585 | 14,720 | 14,720 | 14,780 | 14,570 | 23,215 |
| November 12, 2025 | 14,535 | 14,515 | 14,515 | 14,695 | 14,510 | 25,995 |
| November 11, 2025 | 14,550 | 14,370 | 14,370 | 14,570 | 14,320 | 20,384 |
| November 10, 2025 | 14,445 | 14,440 | 14,440 | 14,505 | 14,315 | 8,592 |
| November 07, 2025 | 14,350 | 14,310 | 14,310 | 14,425 | 14,290 | 7,195 |
| November 06, 2025 | 14,325 | 14,295 | 14,295 | 14,425 | 14,210 | 11,666 |
| November 05, 2025 | 14,375 | 14,325 | 14,325 | 14,420 | 14,145 | 26,421 |
| November 04, 2025 | 14,495 | 14,375 | 14,375 | 14,495 | 14,310 | 51,360 |
| November 03, 2025 | 14,460 | 14,515 | 14,515 | 14,530 | 14,430 | 12,634 |
| October 31, 2025 | 14,640 | 14,460 | 14,460 | 14,640 | 14,460 | 9,828 |
| October 30, 2025 | 14,620 | 14,640 | 14,640 | 14,670 | 14,585 | 12,271 |
| October 29, 2025 | 14,640 | 14,585 | 14,585 | 14,770 | 14,535 | 9,692 |
| October 28, 2025 | 14,670 | 14,590 | 14,590 | 14,695 | 14,585 | 12,412 |
| October 27, 2025 | 14,550 | 14,670 | 14,670 | 14,755 | 14,550 | 10,463 |
| October 24, 2025 | 14,500 | 14,510 | 14,510 | 14,555 | 14,475 | 5,893 |
| October 23, 2025 | 14,480 | 14,405 | 14,405 | 14,485 | 14,390 | 9,197 |
| October 22, 2025 | 14,560 | 14,550 | 14,550 | 14,560 | 14,440 | 7,784 |
| October 21, 2025 | 14,500 | 14,485 | 14,485 | 14,580 | 14,460 | 7,221 |
| October 20, 2025 | 14,370 | 14,325 | 14,325 | 14,445 | 14,225 | 13,143 |
| October 17, 2025 | 14,485 | 14,330 | 14,330 | 14,485 | 14,320 | 15,375 |
| October 16, 2025 | 14,405 | 14,280 | 14,280 | 14,450 | 14,045 | 43,724 |
| October 15, 2025 | 14,305 | 14,290 | 14,290 | 14,330 | 14,135 | 38,639 |
| October 14, 2025 | 14,300 | 14,130 | 14,130 | 14,350 | 14,125 | 8,684 |
| October 13, 2025 | 14,170 | 14,300 | 14,300 | 14,370 | 14,150 | 17,620 |
| October 10, 2025 | 14,365 | 14,290 | 14,290 | 14,510 | 13,920 | 39,387 |
| October 02, 2025 | 14,405 | 14,355 | 14,355 | 14,405 | 14,280 | 30,891 |
| October 01, 2025 | 14,320 | 14,210 | 14,210 | 14,320 | 14,175 | 13,504 |
| September 30, 2025 | 14,110 | 14,105 | 14,105 | 14,195 | 14,080 | 9,563 |
| September 29, 2025 | 14,125 | 14,100 | 14,100 | 14,205 | 14,100 | 10,635 |
| September 26, 2025 | 14,210 | 14,050 | 14,050 | 14,210 | 14,040 | 11,375 |
| September 25, 2025 | 14,220 | 14,245 | 14,245 | 14,270 | 14,200 | 5,126 |
| September 24, 2025 | 14,415 | 14,285 | 14,285 | 14,415 | 14,195 | 6,132 |
| September 23, 2025 | 14,290 | 14,200 | 14,200 | 14,290 | 14,195 | 9,771 |
| September 22, 2025 | 14,240 | 14,235 | 14,235 | 14,270 | 14,185 | 16,786 |
| September 19, 2025 | 14,295 | 14,235 | 14,235 | 14,325 | 14,160 | 13,159 |
| September 18, 2025 | 14,300 | 14,235 | 14,235 | 14,355 | 14,220 | 5,306 |
| September 17, 2025 | 14,325 | 14,280 | 14,280 | 14,355 | 14,270 | 5,169 |
| September 16, 2025 | 14,335 | 14,370 | 14,370 | 14,370 | 14,255 | 13,308 |
| September 15, 2025 | 14,315 | 14,345 | 14,345 | 14,345 | 14,235 | 7,476 |
| September 12, 2025 | 14,285 | 14,270 | 14,270 | 14,290 | 14,175 | 5,817 |
| September 11, 2025 | 14,220 | 14,230 | 14,230 | 14,230 | 14,145 | 17,098 |
| September 10, 2025 | 14,230 | 14,215 | 14,215 | 14,230 | 14,140 | 6,854 |
| September 09, 2025 | 14,200 | 14,070 | 14,070 | 14,215 | 14,055 | 7,671 |
| September 08, 2025 | 14,140 | 14,105 | 14,105 | 14,205 | 14,070 | 16,322 |
| September 05, 2025 | 13,985 | 13,945 | 13,945 | 14,040 | 13,930 | 9,561 |