20,460.00
+160(+0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20,405 | 20,300 | 20,300 | 20,405 | 20,225 | 31,806 |
| December 03, 2025 | 20,190 | 20,350 | 20,350 | 20,400 | 20,130 | 31,915 |
| December 02, 2025 | 19,935 | 20,170 | 20,170 | 20,220 | 19,915 | 34,280 |
| December 01, 2025 | 19,945 | 19,900 | 19,900 | 20,050 | 19,825 | 41,605 |
| November 28, 2025 | 19,850 | 19,860 | 19,860 | 19,910 | 19,805 | 20,804 |
| November 27, 2025 | 19,840 | 19,835 | 19,835 | 19,890 | 19,740 | 21,450 |
| November 26, 2025 | 19,515 | 19,800 | 19,800 | 19,800 | 19,515 | 14,745 |
| November 25, 2025 | 19,700 | 19,485 | 19,485 | 19,700 | 19,340 | 25,740 |
| November 24, 2025 | 19,700 | 19,430 | 19,430 | 19,700 | 19,415 | 63,977 |
| November 21, 2025 | 19,495 | 19,500 | 19,500 | 19,525 | 19,345 | 23,429 |
| November 20, 2025 | 19,725 | 19,675 | 19,675 | 19,832 | 19,625 | 35,550 |
| November 19, 2025 | 19,465 | 19,515 | 19,515 | 19,640 | 19,280 | 39,980 |
| November 18, 2025 | 19,860 | 19,400 | 19,400 | 19,860 | 19,345 | 48,432 |
| November 17, 2025 | 20,000 | 19,900 | 19,900 | 20,000 | 19,815 | 23,043 |
| November 14, 2025 | 20,175 | 19,965 | 19,965 | 20,245 | 19,960 | 48,150 |
| November 13, 2025 | 20,295 | 20,320 | 20,320 | 20,355 | 20,110 | 69,225 |
| November 12, 2025 | 19,700 | 20,300 | 20,300 | 20,310 | 19,695 | 63,228 |
| November 11, 2025 | 19,900 | 19,670 | 19,670 | 20,010 | 19,630 | 75,802 |
| November 10, 2025 | 19,260 | 19,855 | 19,855 | 19,885 | 19,260 | 95,378 |
| November 07, 2025 | 19,320 | 19,125 | 19,125 | 19,395 | 18,885 | 98,448 |
| November 06, 2025 | 19,030 | 19,320 | 19,320 | 19,425 | 18,875 | 99,435 |
| November 05, 2025 | 19,020 | 18,925 | 18,925 | 19,020 | 18,520 | 79,059 |
| November 04, 2025 | 19,075 | 19,025 | 19,025 | 19,165 | 18,975 | 126,867 |
| November 03, 2025 | 19,135 | 19,075 | 19,075 | 19,230 | 19,055 | 76,659 |
| October 31, 2025 | 19,110 | 19,110 | 19,110 | 19,265 | 19,025 | 34,727 |
| October 30, 2025 | 19,425 | 19,110 | 19,110 | 19,485 | 19,030 | 75,531 |
| October 29, 2025 | 19,490 | 19,290 | 19,290 | 19,500 | 19,200 | 69,920 |
| October 28, 2025 | 19,405 | 19,345 | 19,345 | 19,420 | 19,260 | 63,616 |
| October 27, 2025 | 19,320 | 19,405 | 19,405 | 19,500 | 19,320 | 65,343 |
| October 24, 2025 | 19,230 | 19,300 | 19,300 | 19,350 | 19,217 | 40,176 |
| October 23, 2025 | 19,215 | 19,170 | 19,170 | 19,360 | 19,100 | 42,377 |
| October 22, 2025 | 19,110 | 19,305 | 19,305 | 19,320 | 18,960 | 51,254 |
| October 21, 2025 | 19,265 | 19,110 | 19,110 | 19,475 | 19,090 | 91,492 |
| October 20, 2025 | 18,910 | 19,180 | 19,180 | 19,225 | 18,740 | 53,984 |
| October 17, 2025 | 19,025 | 18,840 | 18,840 | 19,040 | 18,840 | 69,409 |
| October 16, 2025 | 18,895 | 19,050 | 19,050 | 19,190 | 18,895 | 90,742 |
| October 15, 2025 | 18,580 | 18,855 | 18,855 | 18,880 | 18,580 | 36,134 |
| October 14, 2025 | 18,605 | 18,580 | 18,580 | 18,700 | 18,515 | 36,766 |
| October 13, 2025 | 18,620 | 18,595 | 18,595 | 18,625 | 18,380 | 56,009 |
| October 10, 2025 | 18,910 | 18,700 | 18,700 | 18,910 | 18,630 | 55,033 |
| October 02, 2025 | 18,800 | 18,955 | 18,955 | 19,030 | 18,795 | 62,546 |
| October 01, 2025 | 19,000 | 18,800 | 18,800 | 19,000 | 18,775 | 39,000 |
| September 30, 2025 | 19,030 | 18,900 | 18,900 | 19,030 | 18,875 | 24,999 |
| September 29, 2025 | 18,935 | 19,020 | 19,020 | 19,105 | 18,935 | 25,033 |
| September 26, 2025 | 19,020 | 18,810 | 18,810 | 19,020 | 18,745 | 40,957 |
| September 25, 2025 | 19,080 | 19,020 | 19,020 | 19,100 | 18,995 | 29,883 |
| September 24, 2025 | 19,295 | 19,080 | 19,080 | 19,295 | 19,040 | 31,165 |
| September 23, 2025 | 19,310 | 19,295 | 19,295 | 19,395 | 19,245 | 27,439 |
| September 22, 2025 | 19,290 | 19,305 | 19,305 | 19,390 | 19,275 | 52,467 |
| September 19, 2025 | 19,325 | 19,270 | 19,270 | 19,340 | 19,225 | 33,761 |
| September 18, 2025 | 19,320 | 19,325 | 19,325 | 19,335 | 19,205 | 47,019 |
| September 17, 2025 | 19,370 | 19,260 | 19,260 | 19,370 | 19,250 | 39,479 |
| September 16, 2025 | 19,555 | 19,465 | 19,465 | 19,600 | 19,455 | 66,586 |
| September 15, 2025 | 19,370 | 19,540 | 19,540 | 19,615 | 19,370 | 39,930 |
| September 12, 2025 | 19,420 | 19,360 | 19,360 | 19,525 | 19,350 | 36,392 |
| September 11, 2025 | 19,375 | 19,335 | 19,335 | 19,420 | 19,200 | 50,717 |
| September 10, 2025 | 19,095 | 19,370 | 19,370 | 19,420 | 19,095 | 40,983 |
| September 09, 2025 | 18,865 | 19,065 | 19,065 | 19,090 | 18,865 | 31,560 |
| September 08, 2025 | 18,750 | 18,825 | 18,825 | 18,860 | 18,742 | 23,998 |
| September 05, 2025 | 18,800 | 18,745 | 18,745 | 18,800 | 18,700 | 19,959 |