16,980.00
+80(+0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16,755 | 16,900 | 16,900 | 16,900 | 16,735 | 516 |
| December 03, 2025 | 16,930 | 16,990 | 16,990 | 17,050 | 16,805 | 387 |
| December 02, 2025 | 16,650 | 16,870 | 16,870 | 16,870 | 16,650 | 500 |
| December 01, 2025 | 16,555 | 16,420 | 16,420 | 16,675 | 16,370 | 3,534 |
| November 28, 2025 | 16,655 | 16,435 | 16,435 | 16,655 | 16,375 | 8,000 |
| November 27, 2025 | 16,630 | 16,505 | 16,505 | 16,750 | 16,505 | 1,438 |
| November 26, 2025 | 16,250 | 16,380 | 16,380 | 16,445 | 16,105 | 11,816 |
| November 25, 2025 | 16,440 | 16,040 | 16,040 | 16,440 | 16,040 | 1,250 |
| November 24, 2025 | 16,155 | 15,965 | 15,965 | 16,280 | 15,965 | 691 |
| November 21, 2025 | 15,825 | 16,005 | 16,005 | 16,130 | 15,825 | 3,069 |
| November 20, 2025 | 16,900 | 16,755 | 16,755 | 16,910 | 16,700 | 6,842 |
| November 19, 2025 | 16,505 | 16,420 | 16,420 | 16,530 | 16,120 | 1,789 |
| November 18, 2025 | 16,770 | 16,515 | 16,515 | 16,945 | 16,500 | 1,536 |
| November 17, 2025 | 17,015 | 17,145 | 17,145 | 17,145 | 16,870 | 1,285 |
| November 14, 2025 | 16,930 | 16,650 | 16,650 | 16,965 | 16,650 | 4,478 |
| November 13, 2025 | 17,330 | 17,400 | 17,400 | 17,475 | 17,285 | 893 |
| November 12, 2025 | 17,175 | 17,375 | 17,375 | 17,420 | 17,115 | 4,146 |
| November 11, 2025 | 17,295 | 17,135 | 17,135 | 17,465 | 16,990 | 4,221 |
| November 10, 2025 | 16,490 | 17,020 | 17,020 | 17,125 | 16,490 | 4,090 |
| November 07, 2025 | 16,575 | 16,430 | 16,430 | 16,735 | 16,185 | 2,570 |
| November 06, 2025 | 16,830 | 16,680 | 16,680 | 16,830 | 16,370 | 3,610 |
| November 05, 2025 | 16,505 | 16,275 | 16,275 | 16,510 | 15,805 | 4,484 |
| November 04, 2025 | 17,255 | 16,820 | 16,820 | 17,255 | 16,785 | 2,175 |
| November 03, 2025 | 16,755 | 17,255 | 17,255 | 17,260 | 16,755 | 6,426 |
| October 31, 2025 | 16,695 | 16,685 | 16,685 | 16,790 | 16,605 | 1,301 |
| October 30, 2025 | 16,750 | 16,695 | 16,695 | 16,855 | 16,585 | 4,343 |
| October 29, 2025 | 16,300 | 16,515 | 16,515 | 16,580 | 16,285 | 1,804 |
| October 28, 2025 | 16,405 | 16,285 | 16,285 | 16,405 | 16,130 | 3,828 |
| October 27, 2025 | 16,400 | 16,535 | 16,535 | 16,540 | 16,325 | 8,483 |
| October 24, 2025 | 15,950 | 16,070 | 16,070 | 16,070 | 15,885 | 811 |
| October 23, 2025 | 15,685 | 15,720 | 15,720 | 15,910 | 15,615 | 1,590 |
| October 22, 2025 | 15,680 | 15,830 | 15,830 | 15,830 | 15,450 | 687 |
| October 21, 2025 | 15,820 | 15,640 | 15,640 | 16,040 | 15,630 | 5,734 |
| October 20, 2025 | 15,580 | 15,675 | 15,675 | 15,685 | 15,335 | 3,293 |
| October 17, 2025 | 15,400 | 15,410 | 15,410 | 15,615 | 15,340 | 3,747 |
| October 16, 2025 | 15,060 | 15,400 | 15,400 | 15,400 | 15,060 | 1,662 |
| October 15, 2025 | 14,775 | 14,995 | 14,995 | 15,010 | 14,760 | 841 |
| October 14, 2025 | 14,865 | 14,625 | 14,625 | 15,030 | 14,565 | 4,267 |
| October 13, 2025 | 14,650 | 14,820 | 14,820 | 14,820 | 14,570 | 2,349 |
| October 10, 2025 | 15,005 | 14,915 | 14,915 | 15,020 | 14,830 | 12,456 |
| October 02, 2025 | 14,470 | 14,650 | 14,650 | 14,765 | 14,470 | 2,528 |
| October 01, 2025 | 14,115 | 14,165 | 14,165 | 14,170 | 14,100 | 8,887 |
| September 30, 2025 | 14,120 | 14,040 | 14,040 | 14,120 | 14,005 | 34,802 |
| September 29, 2025 | 13,915 | 14,045 | 14,045 | 14,100 | 13,915 | 382 |
| September 26, 2025 | 14,085 | 13,845 | 13,845 | 14,085 | 13,800 | 1,965 |
| September 25, 2025 | 14,160 | 14,205 | 14,205 | 14,245 | 14,160 | 574 |
| September 24, 2025 | 14,405 | 14,280 | 14,280 | 14,405 | 14,180 | 1,184 |
| September 23, 2025 | 14,465 | 14,405 | 14,405 | 14,465 | 14,340 | 271 |
| September 22, 2025 | 14,235 | 14,270 | 14,270 | 14,380 | 14,235 | 31,405 |
| September 19, 2025 | 14,230 | 14,230 | 14,230 | 14,255 | 14,145 | 2,345 |
| September 18, 2025 | 14,160 | 14,230 | 14,230 | 14,260 | 14,115 | 857 |
| September 17, 2025 | 14,180 | 14,010 | 14,010 | 14,180 | 14,010 | 768 |
| September 16, 2025 | 14,085 | 14,230 | 14,230 | 14,255 | 14,075 | 3,081 |
| September 15, 2025 | 13,960 | 14,020 | 14,020 | 14,065 | 13,960 | 15,441 |
| September 12, 2025 | 13,745 | 13,910 | 13,910 | 13,910 | 13,730 | 6,917 |
| September 11, 2025 | 13,560 | 13,655 | 13,655 | 13,675 | 13,485 | 1,138 |
| September 10, 2025 | 13,305 | 13,495 | 13,495 | 13,560 | 13,305 | 1,434 |
| September 09, 2025 | 13,070 | 13,255 | 13,255 | 13,255 | 13,070 | 721 |
| September 08, 2025 | 12,995 | 12,995 | 12,995 | 13,020 | 12,975 | 6,059 |
| September 05, 2025 | 13,010 | 12,995 | 12,995 | 13,020 | 12,955 | 91 |