19,465.00
-5(-0.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19,635 | 19,465 | 19,465 | 19,635 | 19,465 | 177 |
| December 23, 2025 | 19,745 | 19,470 | 19,470 | 19,745 | 19,470 | 174 |
| December 22, 2025 | 19,435 | 19,560 | 19,560 | 19,640 | 19,435 | 857 |
| December 19, 2025 | 19,355 | 19,375 | 19,375 | 19,495 | 19,330 | 36,574 |
| December 18, 2025 | 19,370 | 19,355 | 19,355 | 19,455 | 19,255 | 290 |
| December 17, 2025 | 19,755 | 19,665 | 19,665 | 19,755 | 19,620 | 39 |
| December 16, 2025 | 20,130 | 19,465 | 19,465 | 20,130 | 19,465 | 5,733 |
| December 15, 2025 | 19,985 | 19,910 | 19,910 | 19,990 | 19,795 | 1,260 |
| December 12, 2025 | 19,930 | 20,110 | 20,110 | 20,110 | 19,785 | 831 |
| December 11, 2025 | 19,770 | 19,825 | 19,825 | 19,870 | 19,705 | 2,133 |
| December 10, 2025 | 19,720 | 19,600 | 19,600 | 19,790 | 19,600 | 332 |
| December 09, 2025 | 19,825 | 19,725 | 19,725 | 19,825 | 19,670 | 238 |
| December 08, 2025 | 19,620 | 19,625 | 19,625 | 19,625 | 19,540 | 882 |
| December 05, 2025 | 19,535 | 19,625 | 19,625 | 19,630 | 19,510 | 7,465 |
| December 04, 2025 | 19,610 | 19,470 | 19,470 | 19,610 | 19,420 | 123 |
| December 03, 2025 | 19,500 | 19,625 | 19,625 | 19,645 | 19,485 | 440 |
| December 02, 2025 | 19,280 | 19,400 | 19,400 | 19,405 | 19,250 | 65 |
| December 01, 2025 | 19,170 | 19,075 | 19,075 | 19,275 | 19,075 | 40,950 |
| November 28, 2025 | 19,110 | 19,090 | 19,090 | 19,195 | 19,090 | 303 |
| November 27, 2025 | 19,180 | 19,075 | 19,075 | 19,235 | 19,075 | 194 |
| November 26, 2025 | 18,915 | 19,025 | 19,025 | 19,025 | 18,910 | 229 |
| November 25, 2025 | 19,050 | 18,620 | 18,620 | 19,050 | 18,620 | 155 |
| November 24, 2025 | 18,905 | 18,645 | 18,645 | 18,905 | 18,645 | 340 |
| November 21, 2025 | 18,800 | 18,905 | 18,905 | 18,905 | 18,750 | 483 |
| November 20, 2025 | 19,185 | 19,260 | 19,260 | 19,355 | 19,185 | 210 |
| November 19, 2025 | 18,950 | 18,895 | 18,895 | 19,075 | 18,625 | 123 |
| November 18, 2025 | 19,565 | 18,930 | 18,930 | 19,565 | 18,915 | 495 |
| November 17, 2025 | 19,330 | 19,450 | 19,450 | 19,475 | 19,275 | 410 |
| November 14, 2025 | 19,510 | 19,330 | 19,330 | 19,665 | 19,290 | 1,144 |
| November 13, 2025 | 19,615 | 19,745 | 19,745 | 19,762 | 19,610 | 2,141 |
| November 12, 2025 | 19,445 | 19,605 | 19,605 | 19,605 | 19,435 | 856 |
| November 11, 2025 | 19,485 | 19,165 | 19,165 | 19,485 | 19,055 | 360 |
| November 10, 2025 | 18,785 | 19,215 | 19,215 | 19,265 | 18,785 | 2,215 |
| November 07, 2025 | 18,975 | 18,570 | 18,570 | 18,975 | 18,440 | 2,638 |
| November 06, 2025 | 19,115 | 18,975 | 18,975 | 19,125 | 18,725 | 576 |
| November 05, 2025 | 19,320 | 18,885 | 18,885 | 19,320 | 18,465 | 1,406 |
| November 04, 2025 | 19,465 | 19,320 | 19,320 | 19,470 | 19,280 | 810 |
| November 03, 2025 | 19,330 | 19,245 | 19,245 | 19,330 | 19,200 | 1,152 |
| October 31, 2025 | 19,140 | 19,090 | 19,090 | 19,255 | 19,090 | 2,027 |
| October 30, 2025 | 19,495 | 19,140 | 19,140 | 19,575 | 19,070 | 3,073 |
| October 29, 2025 | 19,385 | 19,495 | 19,495 | 19,495 | 19,280 | 3,136 |
| October 28, 2025 | 19,330 | 19,385 | 19,385 | 19,425 | 19,190 | 2,580 |
| October 27, 2025 | 19,055 | 19,330 | 19,330 | 19,330 | 19,055 | 2,449 |
| October 24, 2025 | 18,885 | 19,025 | 19,025 | 19,025 | 18,850 | 748 |
| October 23, 2025 | 18,830 | 18,795 | 18,795 | 18,985 | 18,645 | 1,356 |
| October 22, 2025 | 18,525 | 18,830 | 18,830 | 18,830 | 18,465 | 652 |
| October 21, 2025 | 18,765 | 18,655 | 18,655 | 18,800 | 18,585 | 6,355 |
| October 20, 2025 | 18,460 | 18,540 | 18,540 | 18,540 | 18,255 | 769 |
| October 17, 2025 | 18,435 | 18,375 | 18,375 | 18,535 | 18,355 | 1,072 |
| October 16, 2025 | 18,450 | 18,430 | 18,430 | 18,450 | 18,300 | 2,152 |
| October 15, 2025 | 17,980 | 18,210 | 18,210 | 18,210 | 17,955 | 728 |
| October 14, 2025 | 17,990 | 17,760 | 17,760 | 18,070 | 17,760 | 1,155 |
| October 13, 2025 | 17,860 | 17,895 | 17,895 | 17,960 | 17,820 | 2,639 |
| October 10, 2025 | 18,200 | 18,080 | 18,080 | 18,200 | 17,920 | 3,645 |
| October 02, 2025 | 18,065 | 18,165 | 18,165 | 18,165 | 18,025 | 1,265 |
| October 01, 2025 | 18,085 | 18,065 | 18,065 | 18,105 | 18,060 | 445 |
| September 30, 2025 | 18,070 | 18,015 | 18,015 | 18,090 | 18,015 | 114 |
| September 29, 2025 | 18,010 | 18,060 | 18,060 | 18,120 | 18,005 | 587 |
| September 26, 2025 | 18,270 | 17,995 | 17,995 | 18,270 | 17,910 | 623 |
| September 25, 2025 | 18,540 | 18,270 | 18,270 | 18,540 | 18,270 | 1,083 |