11,760.00
+20(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11,700 | 11,760 | 11,760 | 11,840 | 11,680 | 7,549 |
| December 23, 2025 | 11,620 | 11,740 | 11,740 | 11,770 | 11,620 | 7,771 |
| December 22, 2025 | 11,630 | 11,650 | 11,650 | 11,760 | 11,610 | 5,657 |
| December 19, 2025 | 11,480 | 11,590 | 11,590 | 11,620 | 11,480 | 3,909 |
| December 18, 2025 | 11,460 | 11,480 | 11,480 | 11,540 | 11,410 | 2,739 |
| December 17, 2025 | 11,510 | 11,530 | 11,530 | 11,620 | 11,400 | 7,066 |
| December 16, 2025 | 11,560 | 11,500 | 11,500 | 11,650 | 11,490 | 9,454 |
| December 15, 2025 | 11,610 | 11,620 | 11,620 | 11,680 | 11,540 | 12,383 |
| December 12, 2025 | 11,560 | 11,620 | 11,620 | 11,620 | 11,520 | 5,370 |
| December 11, 2025 | 11,440 | 11,570 | 11,570 | 11,620 | 11,430 | 4,415 |
| December 10, 2025 | 11,480 | 11,420 | 11,420 | 11,550 | 11,300 | 8,746 |
| December 09, 2025 | 11,510 | 11,470 | 11,470 | 11,650 | 11,350 | 13,390 |
| December 08, 2025 | 11,240 | 11,470 | 11,470 | 12,880 | 11,050 | 175,014 |
| December 05, 2025 | 11,270 | 11,180 | 11,180 | 11,270 | 11,150 | 3,366 |
| December 04, 2025 | 11,230 | 11,210 | 11,210 | 11,270 | 11,100 | 3,375 |
| December 03, 2025 | 11,080 | 11,140 | 11,140 | 11,220 | 11,080 | 3,104 |
| December 02, 2025 | 11,130 | 11,170 | 11,170 | 11,230 | 11,120 | 499 |
| December 01, 2025 | 11,120 | 11,100 | 11,100 | 11,190 | 11,090 | 2,668 |
| November 28, 2025 | 11,070 | 11,090 | 11,090 | 11,100 | 11,050 | 1,593 |
| November 27, 2025 | 11,040 | 11,090 | 11,090 | 11,130 | 11,020 | 5,753 |
| November 26, 2025 | 11,020 | 11,110 | 11,110 | 11,140 | 11,020 | 4,009 |
| November 25, 2025 | 11,030 | 11,020 | 11,020 | 11,200 | 11,000 | 3,141 |
| November 24, 2025 | 11,050 | 11,100 | 11,100 | 11,160 | 11,020 | 3,637 |
| November 21, 2025 | 11,140 | 11,090 | 11,090 | 11,150 | 11,000 | 7,788 |
| November 20, 2025 | 11,020 | 11,160 | 11,160 | 11,400 | 11,020 | 4,392 |
| November 19, 2025 | 10,930 | 11,110 | 11,110 | 11,530 | 10,930 | 11,538 |
| November 18, 2025 | 11,060 | 11,000 | 11,000 | 11,140 | 11,000 | 5,311 |
| November 17, 2025 | 11,220 | 11,170 | 11,170 | 11,220 | 11,130 | 2,082 |
| November 14, 2025 | 11,320 | 11,220 | 11,220 | 11,320 | 11,120 | 4,919 |
| November 13, 2025 | 11,280 | 11,320 | 11,320 | 11,380 | 11,230 | 2,248 |
| November 12, 2025 | 11,100 | 11,280 | 11,280 | 11,320 | 11,070 | 9,280 |
| November 11, 2025 | 11,180 | 11,110 | 11,110 | 11,310 | 11,070 | 7,758 |
| November 10, 2025 | 11,030 | 11,150 | 11,150 | 11,290 | 11,030 | 5,501 |
| November 07, 2025 | 11,310 | 11,150 | 11,150 | 11,310 | 11,070 | 7,675 |
| November 06, 2025 | 11,400 | 11,290 | 11,290 | 11,500 | 11,290 | 13,202 |
| November 05, 2025 | 11,530 | 11,330 | 11,330 | 11,530 | 11,300 | 18,860 |
| November 04, 2025 | 11,610 | 11,550 | 11,550 | 11,610 | 11,500 | 3,037 |
| November 03, 2025 | 11,610 | 11,640 | 11,640 | 11,710 | 11,560 | 7,649 |
| October 31, 2025 | 11,750 | 11,700 | 11,700 | 11,760 | 11,670 | 2,729 |
| October 30, 2025 | 11,700 | 11,710 | 11,710 | 11,800 | 11,660 | 5,396 |
| October 29, 2025 | 11,770 | 11,720 | 11,720 | 11,820 | 11,720 | 5,590 |
| October 28, 2025 | 11,790 | 11,770 | 11,770 | 11,920 | 11,720 | 3,582 |
| October 27, 2025 | 11,800 | 11,790 | 11,790 | 11,900 | 11,720 | 3,115 |
| October 24, 2025 | 11,890 | 11,750 | 11,750 | 11,890 | 11,680 | 3,198 |
| October 23, 2025 | 11,990 | 11,780 | 11,780 | 11,990 | 11,690 | 7,528 |
| October 22, 2025 | 11,600 | 11,760 | 11,760 | 11,840 | 11,580 | 7,252 |
| October 21, 2025 | 11,640 | 11,630 | 11,630 | 11,660 | 11,570 | 3,176 |
| October 20, 2025 | 11,700 | 11,600 | 11,600 | 11,700 | 11,520 | 2,459 |
| October 17, 2025 | 11,650 | 11,680 | 11,680 | 11,700 | 11,570 | 3,937 |
| October 16, 2025 | 11,620 | 11,690 | 11,690 | 11,760 | 11,600 | 3,403 |
| October 15, 2025 | 11,530 | 11,640 | 11,640 | 11,640 | 11,520 | 2,722 |
| October 14, 2025 | 11,470 | 11,550 | 11,550 | 12,120 | 11,470 | 9,039 |
| October 13, 2025 | 11,590 | 11,580 | 11,580 | 11,590 | 11,450 | 6,852 |
| October 10, 2025 | 11,620 | 11,660 | 11,660 | 11,680 | 11,580 | 3,510 |
| October 02, 2025 | 11,720 | 11,680 | 11,680 | 11,730 | 11,670 | 1,768 |
| October 01, 2025 | 11,730 | 11,720 | 11,720 | 11,750 | 11,610 | 5,559 |
| September 30, 2025 | 11,760 | 11,700 | 11,700 | 11,790 | 11,680 | 4,777 |
| September 29, 2025 | 11,650 | 11,680 | 11,680 | 11,800 | 11,620 | 2,797 |
| September 26, 2025 | 11,820 | 11,640 | 11,640 | 11,820 | 11,610 | 3,679 |
| September 25, 2025 | 11,770 | 11,750 | 11,750 | 11,770 | 11,670 | 7,997 |