27,460.00
+90(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27,340 | 27,370 | 27,370 | 27,385 | 27,340 | 13,362 |
| December 03, 2025 | 27,305 | 27,330 | 27,330 | 27,355 | 27,260 | 8,243 |
| December 02, 2025 | 27,240 | 27,175 | 27,175 | 27,245 | 27,170 | 18,047 |
| December 01, 2025 | 27,315 | 27,185 | 27,185 | 27,315 | 27,140 | 13,436 |
| November 28, 2025 | 27,255 | 27,260 | 27,260 | 27,265 | 27,225 | 6,583 |
| November 27, 2025 | 27,215 | 27,215 | 27,215 | 27,230 | 27,185 | 4,128 |
| November 26, 2025 | 27,075 | 27,140 | 27,140 | 27,140 | 27,052 | 3,046 |
| November 25, 2025 | 26,870 | 26,835 | 26,835 | 26,870 | 26,827 | 10,275 |
| November 24, 2025 | 26,555 | 26,555 | 26,555 | 26,585 | 26,495 | 6,254 |
| November 21, 2025 | 26,180 | 26,195 | 26,195 | 26,265 | 26,130 | 14,716 |
| November 20, 2025 | 26,785 | 26,850 | 26,850 | 26,890 | 26,775 | 11,302 |
| November 19, 2025 | 26,460 | 26,405 | 26,405 | 26,475 | 26,330 | 11,053 |
| November 18, 2025 | 26,650 | 26,480 | 26,480 | 26,675 | 26,405 | 41,888 |
| November 17, 2025 | 26,890 | 26,945 | 26,945 | 26,960 | 26,835 | 12,124 |
| November 14, 2025 | 27,350 | 26,895 | 26,895 | 27,350 | 26,855 | 13,287 |
| November 13, 2025 | 27,360 | 27,410 | 27,410 | 27,425 | 27,340 | 9,105 |
| November 12, 2025 | 27,300 | 27,390 | 27,390 | 27,545 | 27,300 | 540,722 |
| November 11, 2025 | 27,220 | 27,210 | 27,210 | 27,255 | 27,185 | 5,052 |
| November 10, 2025 | 26,915 | 27,010 | 27,010 | 27,030 | 26,895 | 8,090 |
| November 07, 2025 | 26,835 | 26,820 | 26,820 | 26,855 | 26,700 | 9,716 |
| November 06, 2025 | 27,135 | 27,040 | 27,040 | 27,135 | 27,005 | 5,623 |
| November 05, 2025 | 26,915 | 26,910 | 26,910 | 26,915 | 26,705 | 33,108 |
| November 04, 2025 | 27,200 | 26,970 | 26,970 | 27,200 | 26,955 | 19,676 |
| November 03, 2025 | 27,245 | 27,180 | 27,180 | 27,250 | 27,180 | 9,549 |
| October 31, 2025 | 28,190 | 27,245 | 27,245 | 28,190 | 27,190 | 6,614 |
| October 30, 2025 | 27,405 | 27,365 | 27,365 | 27,500 | 27,305 | 7,674 |
| October 29, 2025 | 27,385 | 27,465 | 27,465 | 27,470 | 27,380 | 9,767 |
| October 28, 2025 | 27,365 | 27,310 | 27,310 | 27,540 | 27,270 | 7,393 |
| October 27, 2025 | 27,165 | 27,260 | 27,260 | 27,260 | 27,160 | 11,593 |
| October 24, 2025 | 26,835 | 26,890 | 26,890 | 26,890 | 26,805 | 11,820 |
| October 23, 2025 | 26,600 | 26,660 | 26,660 | 26,680 | 26,585 | 4,755 |
| October 22, 2025 | 26,720 | 26,795 | 26,795 | 26,815 | 26,720 | 10,459 |
| October 21, 2025 | 26,760 | 26,705 | 26,705 | 26,770 | 26,685 | 12,559 |
| October 20, 2025 | 26,455 | 26,535 | 26,535 | 26,550 | 26,400 | 10,203 |
| October 17, 2025 | 26,245 | 26,135 | 26,135 | 26,285 | 26,120 | 15,169 |
| October 16, 2025 | 26,525 | 26,555 | 26,555 | 26,555 | 26,475 | 8,377 |
| October 15, 2025 | 26,435 | 26,500 | 26,500 | 26,525 | 26,395 | 5,910 |
| October 14, 2025 | 26,400 | 26,275 | 26,275 | 26,530 | 26,215 | 14,312 |
| October 13, 2025 | 26,325 | 26,355 | 26,355 | 26,380 | 26,255 | 15,116 |
| October 10, 2025 | 26,620 | 26,690 | 26,690 | 26,715 | 26,615 | 18,662 |
| October 02, 2025 | 26,590 | 26,610 | 26,610 | 26,620 | 26,565 | 9,661 |
| October 01, 2025 | 26,460 | 26,365 | 26,365 | 26,460 | 26,365 | 23,417 |
| September 30, 2025 | 26,395 | 26,390 | 26,390 | 26,400 | 26,350 | 9,437 |
| September 29, 2025 | 26,400 | 26,435 | 26,435 | 26,440 | 26,375 | 7,000 |
| September 26, 2025 | 26,185 | 26,205 | 26,205 | 26,205 | 26,135 | 8,747 |
| September 25, 2025 | 26,320 | 26,300 | 26,300 | 26,340 | 26,285 | 7,689 |
| September 24, 2025 | 26,370 | 26,380 | 26,380 | 26,385 | 26,335 | 6,548 |
| September 23, 2025 | 26,510 | 26,510 | 26,510 | 26,515 | 26,475 | 6,545 |
| September 22, 2025 | 26,315 | 26,325 | 26,325 | 26,360 | 26,315 | 9,641 |
| September 19, 2025 | 26,245 | 26,240 | 26,240 | 26,300 | 26,240 | 9,684 |
| September 18, 2025 | 26,150 | 26,180 | 26,180 | 26,215 | 26,145 | 7,400 |
| September 17, 2025 | 26,155 | 26,115 | 26,115 | 26,160 | 26,105 | 6,728 |
| September 16, 2025 | 26,205 | 26,230 | 26,230 | 26,240 | 26,180 | 8,518 |
| September 15, 2025 | 26,075 | 26,090 | 26,090 | 26,090 | 26,060 | 5,878 |
| September 12, 2025 | 26,105 | 26,075 | 26,075 | 26,105 | 26,065 | 24,705 |
| September 11, 2025 | 25,900 | 25,880 | 25,880 | 25,900 | 25,855 | 4,972 |
| September 10, 2025 | 25,845 | 25,855 | 25,855 | 25,860 | 25,820 | 8,026 |
| September 09, 2025 | 25,770 | 25,775 | 25,775 | 25,775 | 25,730 | 5,380 |
| September 08, 2025 | 25,750 | 25,720 | 25,720 | 25,750 | 25,695 | 4,450 |
| September 05, 2025 | 25,765 | 25,830 | 25,830 | 25,830 | 25,765 | 4,631 |