15,700.00
-280(-1.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16,120 | 15,700 | 15,700 | 16,200 | 15,550 | 47,321 |
| December 03, 2025 | 15,950 | 15,980 | 15,980 | 16,330 | 15,510 | 34,506 |
| December 02, 2025 | 15,750 | 15,950 | 15,950 | 16,020 | 15,430 | 47,437 |
| December 01, 2025 | 15,370 | 15,750 | 15,750 | 16,000 | 15,320 | 106,358 |
| November 28, 2025 | 14,550 | 15,020 | 15,020 | 15,280 | 14,240 | 77,954 |
| November 27, 2025 | 14,260 | 14,380 | 14,380 | 14,600 | 14,170 | 37,937 |
| November 26, 2025 | 14,100 | 14,130 | 14,130 | 14,300 | 13,950 | 20,639 |
| November 25, 2025 | 14,220 | 14,000 | 14,000 | 14,410 | 13,930 | 20,505 |
| November 24, 2025 | 14,570 | 14,100 | 14,100 | 14,570 | 14,050 | 15,597 |
| November 21, 2025 | 13,790 | 14,400 | 14,400 | 14,490 | 13,790 | 31,976 |
| November 20, 2025 | 14,190 | 14,420 | 14,420 | 14,490 | 14,140 | 17,424 |
| November 19, 2025 | 14,080 | 14,060 | 14,060 | 14,330 | 13,940 | 22,321 |
| November 18, 2025 | 14,800 | 14,200 | 14,200 | 14,870 | 13,770 | 41,837 |
| November 17, 2025 | 14,750 | 14,420 | 14,420 | 14,800 | 14,400 | 26,361 |
| November 14, 2025 | 14,310 | 14,700 | 14,700 | 14,850 | 14,310 | 29,322 |
| November 13, 2025 | 14,210 | 14,600 | 14,600 | 14,910 | 14,190 | 55,050 |
| November 12, 2025 | 14,010 | 14,190 | 14,190 | 14,220 | 13,910 | 11,460 |
| November 11, 2025 | 13,990 | 13,800 | 13,800 | 14,100 | 13,800 | 11,067 |
| November 10, 2025 | 13,720 | 13,950 | 13,950 | 13,950 | 13,600 | 10,928 |
| November 07, 2025 | 13,990 | 13,540 | 13,540 | 14,000 | 13,510 | 23,447 |
| November 06, 2025 | 13,880 | 13,980 | 13,980 | 14,180 | 13,850 | 25,981 |
| November 05, 2025 | 14,220 | 13,860 | 13,860 | 14,380 | 13,610 | 44,225 |
| November 04, 2025 | 14,000 | 14,030 | 14,030 | 14,340 | 13,890 | 57,235 |
| November 03, 2025 | 14,550 | 14,070 | 14,070 | 14,550 | 14,030 | 23,182 |
| October 31, 2025 | 14,520 | 14,380 | 14,380 | 14,590 | 14,380 | 15,597 |
| October 30, 2025 | 14,600 | 14,420 | 14,420 | 14,730 | 14,330 | 20,691 |
| October 29, 2025 | 14,940 | 14,590 | 14,590 | 14,940 | 14,440 | 15,023 |
| October 28, 2025 | 14,950 | 14,600 | 14,600 | 14,950 | 14,510 | 20,823 |
| October 27, 2025 | 14,470 | 14,700 | 14,700 | 14,740 | 14,300 | 34,392 |
| October 24, 2025 | 14,340 | 14,270 | 14,270 | 14,400 | 14,270 | 18,810 |
| October 23, 2025 | 14,710 | 14,340 | 14,340 | 14,710 | 14,340 | 22,431 |
| October 22, 2025 | 14,520 | 14,460 | 14,460 | 14,520 | 14,200 | 20,535 |
| October 21, 2025 | 14,520 | 14,600 | 14,600 | 14,700 | 14,430 | 23,675 |
| October 20, 2025 | 14,460 | 14,510 | 14,510 | 14,650 | 14,330 | 20,603 |
| October 17, 2025 | 14,500 | 14,210 | 14,210 | 14,630 | 14,200 | 50,192 |
| October 16, 2025 | 14,820 | 14,510 | 14,510 | 14,920 | 14,500 | 59,588 |
| October 15, 2025 | 15,010 | 14,790 | 14,790 | 15,240 | 14,780 | 37,848 |
| October 14, 2025 | 15,670 | 15,010 | 15,010 | 15,870 | 14,850 | 102,905 |
| October 13, 2025 | 16,300 | 15,540 | 15,540 | 16,600 | 15,500 | 261,150 |
| October 10, 2025 | 15,410 | 16,600 | 16,600 | 17,800 | 15,290 | 718,081 |
| October 02, 2025 | 15,380 | 15,150 | 15,150 | 15,410 | 15,050 | 54,428 |
| October 01, 2025 | 14,740 | 15,250 | 15,250 | 15,700 | 14,740 | 171,972 |
| September 30, 2025 | 15,100 | 14,700 | 14,700 | 15,100 | 14,590 | 20,191 |
| September 29, 2025 | 15,100 | 14,970 | 14,970 | 15,470 | 14,920 | 70,569 |
| September 26, 2025 | 14,500 | 15,150 | 15,150 | 15,940 | 14,500 | 300,635 |
| September 25, 2025 | 14,550 | 14,290 | 14,290 | 14,560 | 14,290 | 14,354 |
| September 24, 2025 | 14,530 | 14,500 | 14,500 | 14,590 | 14,350 | 39,130 |
| September 23, 2025 | 14,400 | 14,520 | 14,520 | 15,490 | 14,190 | 157,982 |
| September 22, 2025 | 14,450 | 14,400 | 14,400 | 14,560 | 14,040 | 33,118 |
| September 19, 2025 | 14,220 | 14,350 | 14,350 | 14,510 | 14,130 | 55,495 |
| September 18, 2025 | 14,590 | 14,080 | 14,080 | 14,660 | 14,000 | 89,059 |
| September 17, 2025 | 14,250 | 14,580 | 14,580 | 16,750 | 14,200 | 1.23M |
| September 16, 2025 | 14,200 | 13,870 | 13,870 | 14,210 | 13,870 | 15,246 |
| September 15, 2025 | 14,120 | 14,140 | 14,140 | 14,200 | 13,950 | 11,927 |
| September 12, 2025 | 14,010 | 13,780 | 13,780 | 14,100 | 13,760 | 23,522 |
| September 11, 2025 | 14,100 | 13,980 | 13,980 | 14,220 | 13,950 | 12,231 |
| September 10, 2025 | 14,100 | 14,140 | 14,140 | 14,270 | 14,020 | 18,098 |
| September 09, 2025 | 13,990 | 14,160 | 14,160 | 14,160 | 13,800 | 12,350 |
| September 08, 2025 | 13,800 | 13,840 | 13,840 | 14,140 | 13,800 | 20,102 |
| September 05, 2025 | 13,690 | 13,750 | 13,750 | 14,070 | 13,400 | 23,338 |