15,692.00
+112(+0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15,460 | 15,580 | 15,580 | 15,585 | 15,460 | 5,965 |
| December 03, 2025 | 15,335 | 15,290 | 15,290 | 15,360 | 15,210 | 5,140 |
| December 02, 2025 | 15,420 | 15,480 | 15,480 | 15,595 | 15,420 | 14,827 |
| December 01, 2025 | 15,220 | 15,310 | 15,310 | 15,345 | 15,220 | 33,384 |
| November 28, 2025 | 15,090 | 15,145 | 15,145 | 15,165 | 15,040 | 6,003 |
| November 27, 2025 | 15,045 | 15,090 | 15,090 | 15,140 | 15,045 | 9,138 |
| November 26, 2025 | 14,975 | 14,990 | 14,990 | 15,015 | 14,885 | 7,983 |
| November 25, 2025 | 15,185 | 15,100 | 15,100 | 15,185 | 15,080 | 21,281 |
| November 24, 2025 | 15,160 | 15,270 | 15,270 | 15,290 | 15,160 | 4,741 |
| November 21, 2025 | 15,080 | 15,015 | 15,015 | 15,115 | 14,965 | 21,660 |
| November 20, 2025 | 15,350 | 15,350 | 15,350 | 15,485 | 15,315 | 51,469 |
| November 19, 2025 | 15,380 | 15,360 | 15,360 | 15,380 | 15,250 | 22,227 |
| November 18, 2025 | 15,305 | 15,180 | 15,180 | 15,305 | 15,070 | 14,555 |
| November 17, 2025 | 15,395 | 15,425 | 15,425 | 15,520 | 15,395 | 67,078 |
| November 14, 2025 | 15,485 | 15,155 | 15,155 | 15,490 | 15,155 | 17,274 |
| November 13, 2025 | 15,365 | 15,300 | 15,300 | 15,425 | 15,280 | 56,644 |
| November 12, 2025 | 15,435 | 15,520 | 15,520 | 15,565 | 15,435 | 30,644 |
| November 11, 2025 | 15,130 | 15,250 | 15,250 | 15,315 | 15,130 | 18,851 |
| November 10, 2025 | 15,290 | 15,100 | 15,100 | 15,295 | 15,090 | 56,443 |
| November 07, 2025 | 14,780 | 14,875 | 14,875 | 14,890 | 14,780 | 24,309 |
| November 06, 2025 | 14,595 | 14,600 | 14,600 | 14,725 | 14,515 | 14,293 |
| November 05, 2025 | 14,635 | 14,595 | 14,595 | 14,635 | 14,400 | 15,264 |
| November 04, 2025 | 14,605 | 14,595 | 14,595 | 14,715 | 14,565 | 14,088 |
| November 03, 2025 | 14,620 | 14,595 | 14,595 | 14,725 | 14,560 | 14,545 |
| October 31, 2025 | 14,530 | 14,480 | 14,480 | 14,535 | 14,425 | 7,192 |
| October 30, 2025 | 14,590 | 14,585 | 14,585 | 14,645 | 14,530 | 16,809 |
| October 29, 2025 | 14,620 | 14,590 | 14,590 | 14,620 | 14,490 | 11,901 |
| October 28, 2025 | 14,715 | 14,765 | 14,765 | 14,790 | 14,640 | 32,017 |
| October 27, 2025 | 14,775 | 14,710 | 14,710 | 14,775 | 14,665 | 19,388 |
| October 24, 2025 | 14,845 | 14,825 | 14,825 | 14,855 | 14,755 | 27,413 |
| October 23, 2025 | 14,690 | 14,815 | 14,815 | 14,815 | 14,635 | 43,053 |
| October 22, 2025 | 14,455 | 14,445 | 14,445 | 14,455 | 14,325 | 10,788 |
| October 21, 2025 | 14,320 | 14,470 | 14,470 | 14,470 | 14,285 | 18,442 |
| October 20, 2025 | 14,205 | 14,230 | 14,230 | 14,255 | 14,140 | 22,160 |
| October 17, 2025 | 14,120 | 14,040 | 14,040 | 14,160 | 14,015 | 15,036 |
| October 16, 2025 | 14,270 | 14,275 | 14,275 | 14,285 | 14,195 | 40,436 |
| October 15, 2025 | 14,310 | 14,270 | 14,270 | 14,370 | 14,255 | 16,882 |
| October 14, 2025 | 14,330 | 14,320 | 14,320 | 14,435 | 14,245 | 34,651 |
| October 13, 2025 | 14,260 | 14,330 | 14,330 | 14,365 | 14,245 | 36,190 |
| October 10, 2025 | 14,585 | 14,525 | 14,525 | 14,585 | 14,430 | 22,730 |
| October 02, 2025 | 14,570 | 14,605 | 14,605 | 14,630 | 14,500 | 23,023 |
| October 01, 2025 | 14,505 | 14,550 | 14,550 | 14,635 | 14,505 | 8,780 |
| September 30, 2025 | 14,650 | 14,730 | 14,730 | 14,730 | 14,645 | 7,013 |
| September 29, 2025 | 15,050 | 14,920 | 14,920 | 15,130 | 14,920 | 18,225 |
| September 26, 2025 | 14,835 | 14,950 | 14,950 | 15,020 | 14,835 | 35,765 |
| September 25, 2025 | 14,660 | 14,635 | 14,635 | 14,715 | 14,635 | 31,769 |
| September 24, 2025 | 14,380 | 14,435 | 14,435 | 14,510 | 14,380 | 37,146 |
| September 23, 2025 | 14,270 | 14,140 | 14,140 | 14,270 | 14,135 | 12,724 |
| September 22, 2025 | 14,420 | 14,155 | 14,155 | 14,420 | 14,085 | 35,767 |
| September 19, 2025 | 14,390 | 14,420 | 14,420 | 14,470 | 14,320 | 13,696 |
| September 18, 2025 | 14,330 | 14,390 | 14,390 | 14,410 | 14,315 | 12,941 |
| September 17, 2025 | 14,255 | 14,265 | 14,265 | 14,330 | 14,240 | 21,547 |
| September 16, 2025 | 14,165 | 14,055 | 14,055 | 14,165 | 14,035 | 10,454 |
| September 15, 2025 | 14,270 | 14,225 | 14,225 | 14,270 | 14,170 | 5,559 |
| September 12, 2025 | 14,245 | 14,245 | 14,245 | 14,255 | 14,215 | 8,819 |
| September 11, 2025 | 14,235 | 14,290 | 14,290 | 14,315 | 14,230 | 5,966 |
| September 10, 2025 | 13,960 | 14,040 | 14,040 | 14,085 | 13,945 | 5,680 |
| September 09, 2025 | 14,045 | 14,000 | 14,000 | 14,045 | 13,910 | 9,625 |
| September 08, 2025 | 14,090 | 14,080 | 14,080 | 14,090 | 13,990 | 8,693 |
| September 05, 2025 | 14,265 | 14,270 | 14,270 | 14,280 | 14,240 | 4,933 |