15,600.00
-10(-0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15,655 | 15,610 | 15,610 | 15,655 | 15,470 | 427 |
| December 03, 2025 | 15,495 | 15,587 | 15,587 | 15,600 | 15,370 | 632 |
| December 02, 2025 | 15,325 | 15,390 | 15,390 | 15,390 | 15,290 | 598 |
| December 01, 2025 | 15,400 | 15,190 | 15,190 | 15,400 | 15,170 | 602 |
| November 28, 2025 | 15,325 | 15,220 | 15,220 | 15,325 | 15,210 | 1,277 |
| November 27, 2025 | 15,340 | 15,265 | 15,265 | 15,340 | 15,230 | 156 |
| November 26, 2025 | 15,020 | 15,170 | 15,170 | 15,175 | 15,020 | 252 |
| November 25, 2025 | 15,115 | 14,810 | 14,810 | 15,115 | 14,765 | 400 |
| November 24, 2025 | 15,215 | 14,835 | 14,835 | 15,215 | 14,835 | 415 |
| November 21, 2025 | 14,970 | 15,015 | 15,015 | 15,015 | 14,910 | 614 |
| November 20, 2025 | 15,350 | 15,370 | 15,370 | 15,415 | 15,300 | 152 |
| November 19, 2025 | 15,000 | 15,120 | 15,120 | 15,170 | 14,855 | 5,513 |
| November 18, 2025 | 15,470 | 15,090 | 15,090 | 15,505 | 15,090 | 247 |
| November 17, 2025 | 15,555 | 15,490 | 15,490 | 15,555 | 15,415 | 387 |
| November 14, 2025 | 15,605 | 15,480 | 15,480 | 15,715 | 15,480 | 358 |
| November 13, 2025 | 15,680 | 15,880 | 15,880 | 15,880 | 15,630 | 630 |
| November 12, 2025 | 15,425 | 15,680 | 15,680 | 15,680 | 15,425 | 596 |
| November 11, 2025 | 15,330 | 15,265 | 15,265 | 15,535 | 15,265 | 442 |
| November 10, 2025 | 15,115 | 15,350 | 15,350 | 15,350 | 15,080 | 70 |
| November 07, 2025 | 15,155 | 14,885 | 14,885 | 15,155 | 14,725 | 1,241 |
| November 06, 2025 | 15,320 | 15,200 | 15,200 | 15,320 | 14,985 | 801 |
| November 05, 2025 | 15,430 | 14,960 | 14,960 | 15,430 | 14,690 | 1,108 |
| November 04, 2025 | 15,410 | 15,455 | 15,455 | 15,560 | 15,385 | 3,098 |
| November 03, 2025 | 15,430 | 15,400 | 15,400 | 15,430 | 15,370 | 3,028 |
| October 31, 2025 | 15,305 | 15,310 | 15,310 | 15,365 | 15,300 | 732 |
| October 30, 2025 | 15,530 | 15,300 | 15,300 | 15,560 | 15,250 | 371 |
| October 29, 2025 | 15,515 | 15,525 | 15,525 | 15,525 | 15,365 | 1,384 |
| October 28, 2025 | 15,415 | 15,445 | 15,445 | 15,445 | 15,295 | 1,268 |
| October 27, 2025 | 15,370 | 15,380 | 15,380 | 15,380 | 15,280 | 1,504 |
| October 24, 2025 | 15,055 | 15,165 | 15,165 | 15,165 | 14,970 | 137 |
| October 23, 2025 | 14,945 | 14,915 | 14,915 | 15,080 | 14,865 | 1,315 |
| October 22, 2025 | 14,790 | 14,955 | 14,955 | 14,995 | 14,690 | 1,065 |
| October 21, 2025 | 14,820 | 14,705 | 14,705 | 14,910 | 14,685 | 2,142 |
| October 20, 2025 | 14,565 | 14,685 | 14,685 | 14,685 | 14,370 | 493 |
| October 17, 2025 | 14,505 | 14,460 | 14,460 | 14,600 | 14,400 | 390 |
| October 16, 2025 | 14,375 | 14,530 | 14,530 | 14,530 | 14,360 | 657 |
| October 15, 2025 | 14,135 | 14,230 | 14,230 | 14,230 | 14,050 | 365 |
| October 14, 2025 | 14,050 | 14,040 | 14,040 | 14,135 | 13,955 | 1,135 |
| October 13, 2025 | 13,850 | 14,070 | 14,070 | 14,070 | 13,850 | 883 |
| October 10, 2025 | 14,125 | 14,030 | 14,030 | 14,125 | 14,020 | 1,131 |
| October 02, 2025 | 14,005 | 14,150 | 14,150 | 14,185 | 14,005 | 1,020 |
| October 01, 2025 | 14,090 | 13,990 | 13,990 | 14,090 | 13,980 | 897 |
| September 30, 2025 | 14,045 | 13,980 | 13,980 | 14,045 | 13,980 | 355 |
| September 29, 2025 | 14,050 | 14,060 | 14,060 | 14,060 | 13,980 | 617 |
| September 26, 2025 | 14,150 | 13,900 | 13,900 | 14,150 | 13,860 | 1,186 |
| September 25, 2025 | 14,200 | 14,210 | 14,210 | 14,215 | 14,160 | 484 |
| September 24, 2025 | 14,295 | 14,215 | 14,215 | 14,295 | 14,175 | 789 |
| September 23, 2025 | 14,480 | 14,375 | 14,375 | 14,480 | 14,320 | 722 |
| September 22, 2025 | 14,545 | 14,390 | 14,390 | 14,545 | 14,390 | 2,455 |
| September 19, 2025 | 14,515 | 14,405 | 14,405 | 14,515 | 14,385 | 1,990 |
| September 18, 2025 | 14,480 | 14,430 | 14,430 | 14,480 | 14,405 | 2,582 |
| September 17, 2025 | 14,480 | 14,355 | 14,355 | 14,480 | 14,355 | 191 |
| September 16, 2025 | 14,415 | 14,435 | 14,435 | 14,480 | 14,415 | 982 |
| September 15, 2025 | 14,390 | 14,390 | 14,390 | 14,435 | 14,360 | 1,012 |
| September 12, 2025 | 14,415 | 14,390 | 14,390 | 14,415 | 14,275 | 1,145 |
| September 11, 2025 | 14,230 | 14,180 | 14,180 | 14,230 | 14,135 | 583 |
| September 10, 2025 | 14,035 | 14,135 | 14,135 | 14,140 | 14,035 | 208 |
| September 09, 2025 | 13,970 | 13,930 | 13,930 | 13,985 | 13,885 | 1,633 |
| September 08, 2025 | 13,890 | 13,860 | 13,860 | 13,890 | 13,825 | 438 |
| September 05, 2025 | 13,860 | 13,845 | 13,845 | 13,860 | 13,795 | 116 |