14,840.00
-310(-2.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15,130 | 14,840 | 14,840 | 15,130 | 14,840 | 499,102 |
| December 23, 2025 | 15,110 | 15,150 | 15,150 | 15,155 | 15,095 | 62,146 |
| December 22, 2025 | 15,065 | 15,110 | 15,110 | 15,125 | 15,065 | 52,117 |
| December 19, 2025 | 15,075 | 15,060 | 15,060 | 15,095 | 15,035 | 41,760 |
| December 18, 2025 | 15,080 | 15,090 | 15,090 | 15,095 | 15,030 | 71,372 |
| December 17, 2025 | 15,040 | 15,090 | 15,090 | 15,115 | 15,035 | 61,171 |
| December 16, 2025 | 14,990 | 15,070 | 15,070 | 15,070 | 14,970 | 52,308 |
| December 15, 2025 | 15,050 | 15,005 | 15,005 | 15,075 | 15,000 | 75,099 |
| December 12, 2025 | 15,020 | 15,020 | 15,020 | 15,035 | 14,995 | 32,420 |
| December 11, 2025 | 14,940 | 15,020 | 15,020 | 15,020 | 14,915 | 93,668 |
| December 10, 2025 | 14,995 | 14,980 | 14,980 | 15,015 | 14,970 | 29,772 |
| December 09, 2025 | 14,965 | 14,995 | 14,995 | 15,000 | 14,955 | 27,363 |
| December 08, 2025 | 15,000 | 14,955 | 14,955 | 15,020 | 14,935 | 50,617 |
| December 05, 2025 | 15,020 | 14,975 | 14,975 | 15,027 | 14,975 | 41,050 |
| December 04, 2025 | 14,950 | 15,020 | 15,020 | 15,020 | 14,925 | 31,643 |
| December 03, 2025 | 14,955 | 14,960 | 14,960 | 14,985 | 14,935 | 39,985 |
| December 02, 2025 | 14,985 | 14,960 | 14,960 | 15,010 | 14,940 | 32,561 |
| December 01, 2025 | 14,945 | 14,975 | 14,975 | 14,990 | 14,920 | 100,110 |
| November 28, 2025 | 14,900 | 14,975 | 14,975 | 14,975 | 14,880 | 44,260 |
| November 27, 2025 | 14,935 | 14,900 | 14,900 | 14,960 | 14,870 | 65,547 |
| November 26, 2025 | 14,910 | 14,920 | 14,920 | 14,935 | 14,830 | 76,183 |
| November 25, 2025 | 15,020 | 14,990 | 14,990 | 15,030 | 14,970 | 84,623 |
| November 24, 2025 | 14,985 | 15,020 | 15,020 | 15,035 | 14,950 | 81,710 |
| November 21, 2025 | 14,980 | 15,005 | 15,005 | 15,005 | 14,950 | 175,865 |
| November 20, 2025 | 14,915 | 14,940 | 14,940 | 14,955 | 14,900 | 45,327 |
| November 19, 2025 | 14,860 | 14,910 | 14,910 | 14,935 | 14,860 | 178,837 |
| November 18, 2025 | 14,870 | 14,900 | 14,900 | 14,930 | 14,865 | 109,230 |
| November 17, 2025 | 14,770 | 14,830 | 14,830 | 14,860 | 14,760 | 94,828 |
| November 14, 2025 | 14,965 | 14,825 | 14,825 | 14,995 | 14,765 | 134,278 |
| November 13, 2025 | 14,940 | 14,955 | 14,955 | 15,000 | 14,900 | 71,458 |
| November 12, 2025 | 14,865 | 14,910 | 14,910 | 14,945 | 14,830 | 71,846 |
| November 11, 2025 | 14,790 | 14,880 | 14,880 | 14,920 | 14,785 | 70,082 |
| November 10, 2025 | 14,810 | 14,755 | 14,755 | 14,810 | 14,750 | 79,044 |
| November 07, 2025 | 14,725 | 14,815 | 14,815 | 14,815 | 14,700 | 71,329 |
| November 06, 2025 | 14,650 | 14,720 | 14,720 | 14,720 | 14,650 | 53,951 |
| November 05, 2025 | 14,660 | 14,725 | 14,725 | 14,730 | 14,660 | 152,783 |
| November 04, 2025 | 14,525 | 14,600 | 14,600 | 14,635 | 14,525 | 70,477 |
| November 03, 2025 | 14,500 | 14,505 | 14,505 | 14,550 | 14,480 | 66,433 |
| October 31, 2025 | 14,515 | 14,470 | 14,470 | 14,530 | 14,460 | 27,805 |
| October 30, 2025 | 14,455 | 14,475 | 14,475 | 14,480 | 14,405 | 60,656 |
| October 29, 2025 | 14,550 | 14,540 | 14,540 | 14,580 | 14,520 | 82,000 |
| October 28, 2025 | 14,550 | 14,590 | 14,590 | 14,595 | 14,515 | 51,777 |
| October 27, 2025 | 14,575 | 14,540 | 14,540 | 14,575 | 14,515 | 86,073 |
| October 24, 2025 | 14,585 | 14,590 | 14,590 | 14,605 | 14,550 | 52,684 |
| October 23, 2025 | 14,525 | 14,595 | 14,595 | 14,630 | 14,520 | 101,520 |
| October 22, 2025 | 14,510 | 14,500 | 14,500 | 14,530 | 14,485 | 110,788 |
| October 21, 2025 | 14,425 | 14,490 | 14,490 | 14,495 | 14,390 | 122,971 |
| October 20, 2025 | 14,415 | 14,380 | 14,380 | 14,435 | 14,370 | 43,394 |
| October 17, 2025 | 14,380 | 14,415 | 14,415 | 14,415 | 14,365 | 39,767 |
| October 16, 2025 | 14,410 | 14,380 | 14,380 | 14,420 | 14,370 | 89,738 |
| October 15, 2025 | 14,475 | 14,400 | 14,400 | 14,490 | 14,400 | 112,240 |
| October 14, 2025 | 14,455 | 14,510 | 14,510 | 14,515 | 14,455 | 76,526 |
| October 13, 2025 | 14,470 | 14,450 | 14,450 | 14,525 | 14,435 | 140,425 |
| October 10, 2025 | 14,385 | 14,400 | 14,400 | 14,430 | 14,375 | 93,705 |
| October 02, 2025 | 14,210 | 14,190 | 14,190 | 14,230 | 14,175 | 82,903 |
| October 01, 2025 | 14,210 | 14,215 | 14,215 | 14,275 | 14,205 | 53,398 |
| September 30, 2025 | 14,180 | 14,210 | 14,210 | 14,230 | 14,170 | 67,848 |
| September 29, 2025 | 14,275 | 14,170 | 14,170 | 14,275 | 14,160 | 143,898 |
| September 26, 2025 | 14,250 | 14,300 | 14,300 | 14,315 | 14,250 | 134,843 |
| September 25, 2025 | 14,190 | 14,175 | 14,175 | 14,195 | 14,155 | 63,382 |