15,600.00
-315(-1.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16,005 | 15,915 | 15,915 | 16,130 | 15,765 | 205,043 |
| December 03, 2025 | 16,145 | 16,030 | 16,030 | 16,145 | 15,920 | 134,377 |
| December 02, 2025 | 16,080 | 16,060 | 16,060 | 16,080 | 15,865 | 176,796 |
| December 01, 2025 | 15,935 | 16,025 | 16,025 | 16,265 | 15,935 | 365,366 |
| November 28, 2025 | 15,365 | 15,800 | 15,800 | 15,800 | 15,365 | 175,262 |
| November 27, 2025 | 15,105 | 15,110 | 15,110 | 15,190 | 15,070 | 6,694 |
| November 26, 2025 | 14,785 | 15,095 | 15,095 | 15,100 | 14,765 | 21,092 |
| November 25, 2025 | 14,865 | 14,700 | 14,700 | 15,005 | 14,605 | 20,780 |
| November 24, 2025 | 15,125 | 14,750 | 14,750 | 15,125 | 14,660 | 35,506 |
| November 21, 2025 | 15,120 | 15,005 | 15,005 | 15,135 | 14,925 | 83,358 |
| November 20, 2025 | 15,345 | 15,540 | 15,540 | 15,645 | 15,345 | 37,279 |
| November 19, 2025 | 15,390 | 15,150 | 15,150 | 15,390 | 14,845 | 27,475 |
| November 18, 2025 | 15,630 | 15,355 | 15,355 | 15,710 | 15,185 | 41,140 |
| November 17, 2025 | 15,750 | 15,680 | 15,680 | 15,770 | 15,590 | 77,797 |
| November 14, 2025 | 15,570 | 15,605 | 15,605 | 15,835 | 15,535 | 101,931 |
| November 13, 2025 | 15,690 | 15,960 | 15,960 | 15,960 | 15,635 | 124,772 |
| November 12, 2025 | 15,265 | 15,665 | 15,665 | 15,670 | 15,215 | 86,238 |
| November 11, 2025 | 15,275 | 15,105 | 15,105 | 15,450 | 14,965 | 52,940 |
| November 10, 2025 | 15,215 | 15,230 | 15,230 | 15,240 | 14,955 | 99,956 |
| November 07, 2025 | 15,290 | 15,085 | 15,085 | 15,430 | 14,855 | 126,302 |
| November 06, 2025 | 15,775 | 15,510 | 15,510 | 15,860 | 15,305 | 106,657 |
| November 05, 2025 | 15,920 | 15,535 | 15,535 | 15,920 | 15,000 | 546,317 |
| November 04, 2025 | 15,645 | 16,000 | 16,000 | 16,170 | 15,600 | 200,546 |
| November 03, 2025 | 15,280 | 15,640 | 15,640 | 15,645 | 15,280 | 70,482 |
| October 31, 2025 | 15,125 | 15,280 | 15,280 | 15,355 | 15,125 | 99,867 |
| October 30, 2025 | 15,285 | 15,125 | 15,125 | 15,365 | 14,935 | 96,613 |
| October 29, 2025 | 15,370 | 15,240 | 15,240 | 15,370 | 15,115 | 35,265 |
| October 28, 2025 | 15,265 | 15,295 | 15,295 | 15,340 | 15,135 | 56,374 |
| October 27, 2025 | 14,890 | 15,285 | 15,285 | 15,315 | 14,875 | 486,856 |
| October 24, 2025 | 14,635 | 14,765 | 14,765 | 14,830 | 14,635 | 38,034 |
| October 23, 2025 | 14,610 | 14,530 | 14,530 | 14,690 | 14,450 | 30,250 |
| October 22, 2025 | 14,575 | 14,690 | 14,690 | 14,690 | 14,470 | 32,363 |
| October 21, 2025 | 14,660 | 14,525 | 14,525 | 14,745 | 14,435 | 126,714 |
| October 20, 2025 | 14,350 | 14,555 | 14,555 | 14,640 | 14,275 | 227,683 |
| October 17, 2025 | 14,095 | 14,230 | 14,230 | 14,490 | 14,080 | 278,672 |
| October 16, 2025 | 14,085 | 14,135 | 14,135 | 14,190 | 14,025 | 998,334 |
| October 15, 2025 | 13,975 | 14,055 | 14,055 | 14,100 | 13,870 | 68,054 |
| October 14, 2025 | 14,190 | 13,860 | 13,860 | 14,340 | 13,715 | 137,615 |
| October 13, 2025 | 13,875 | 14,105 | 14,105 | 14,150 | 13,775 | 44,177 |
| October 10, 2025 | 14,165 | 14,100 | 14,100 | 14,190 | 13,965 | 33,836 |
| October 02, 2025 | 14,100 | 14,040 | 14,040 | 14,165 | 14,030 | 1.69M |
| October 01, 2025 | 13,965 | 13,960 | 13,960 | 14,075 | 13,930 | 29,380 |
| September 30, 2025 | 14,005 | 13,910 | 13,910 | 14,010 | 13,900 | 287,736 |
| September 29, 2025 | 13,825 | 13,995 | 13,995 | 14,020 | 13,810 | 224,081 |
| September 26, 2025 | 13,965 | 13,820 | 13,820 | 13,965 | 13,705 | 343,236 |
| September 25, 2025 | 14,155 | 14,070 | 14,070 | 14,215 | 13,990 | 29,646 |
| September 24, 2025 | 14,455 | 14,225 | 14,225 | 14,455 | 14,015 | 77,612 |
| September 23, 2025 | 14,575 | 14,455 | 14,455 | 14,600 | 14,325 | 39,866 |
| September 22, 2025 | 14,340 | 14,550 | 14,550 | 14,600 | 14,315 | 196,578 |
| September 19, 2025 | 14,165 | 14,260 | 14,260 | 14,270 | 14,100 | 53,118 |
| September 18, 2025 | 14,090 | 14,140 | 14,140 | 14,195 | 14,050 | 35,816 |
| September 17, 2025 | 14,105 | 13,970 | 13,970 | 14,115 | 13,965 | 133,793 |
| September 16, 2025 | 14,140 | 14,160 | 14,160 | 14,210 | 14,100 | 87,775 |
| September 15, 2025 | 14,065 | 14,140 | 14,140 | 14,165 | 14,010 | 1.03M |
| September 12, 2025 | 13,870 | 14,065 | 14,065 | 14,085 | 13,870 | 1.03M |
| September 11, 2025 | 13,785 | 13,750 | 13,750 | 13,840 | 13,710 | 185,918 |
| September 10, 2025 | 13,705 | 13,760 | 13,760 | 13,800 | 13,700 | 88,392 |
| September 09, 2025 | 13,610 | 13,660 | 13,660 | 13,690 | 13,530 | 23,211 |
| September 08, 2025 | 13,545 | 13,580 | 13,580 | 13,600 | 13,465 | 42,370 |
| September 05, 2025 | 13,385 | 13,455 | 13,455 | 13,475 | 13,340 | 22,823 |