14,735.00
-95(-0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14,755 | 14,735 | 14,735 | 14,755 | 14,715 | 15,589 |
| December 23, 2025 | 14,830 | 14,830 | 14,830 | 14,855 | 14,820 | 22,947 |
| December 22, 2025 | 14,705 | 14,700 | 14,700 | 14,725 | 14,680 | 16,693 |
| December 19, 2025 | 14,555 | 14,555 | 14,555 | 14,565 | 14,535 | 11,443 |
| December 18, 2025 | 14,490 | 14,495 | 14,495 | 14,515 | 14,470 | 30,132 |
| December 17, 2025 | 14,630 | 14,680 | 14,680 | 14,685 | 14,595 | 8,592 |
| December 16, 2025 | 14,700 | 14,665 | 14,665 | 14,705 | 14,615 | 38,302 |
| December 15, 2025 | 14,805 | 14,900 | 14,900 | 14,925 | 14,805 | 17,864 |
| December 12, 2025 | 15,070 | 15,115 | 15,115 | 15,135 | 15,065 | 54,345 |
| December 11, 2025 | 14,935 | 14,805 | 14,805 | 14,940 | 14,780 | 120,054 |
| December 10, 2025 | 14,690 | 14,695 | 14,695 | 14,700 | 14,670 | 16,540 |
| December 09, 2025 | 14,670 | 14,655 | 14,655 | 14,670 | 14,645 | 42,993 |
| December 08, 2025 | 14,680 | 14,700 | 14,700 | 14,710 | 14,660 | 14,653 |
| December 05, 2025 | 14,705 | 14,735 | 14,735 | 14,740 | 14,705 | 51,994 |
| December 04, 2025 | 14,595 | 14,615 | 14,615 | 14,620 | 14,590 | 24,352 |
| December 03, 2025 | 14,385 | 14,380 | 14,380 | 14,400 | 14,340 | 8,440 |
| December 02, 2025 | 14,410 | 14,400 | 14,400 | 14,425 | 14,380 | 29,850 |
| December 01, 2025 | 14,515 | 14,425 | 14,425 | 14,525 | 14,385 | 30,770 |
| November 28, 2025 | 14,515 | 14,460 | 14,460 | 14,525 | 14,455 | 54,108 |
| November 27, 2025 | 14,465 | 14,465 | 14,465 | 14,490 | 14,455 | 12,030 |
| November 26, 2025 | 14,350 | 14,395 | 14,395 | 14,395 | 14,350 | 20,148 |
| November 25, 2025 | 14,075 | 14,045 | 14,045 | 14,075 | 14,045 | 10,114 |
| November 24, 2025 | 13,855 | 13,865 | 13,865 | 13,890 | 13,822 | 14,220 |
| November 21, 2025 | 13,435 | 13,465 | 13,465 | 13,505 | 13,420 | 13,634 |
| November 20, 2025 | 13,790 | 13,820 | 13,820 | 13,855 | 13,780 | 37,421 |
| November 19, 2025 | 13,705 | 13,675 | 13,675 | 13,720 | 13,635 | 17,183 |
| November 18, 2025 | 13,645 | 13,570 | 13,570 | 13,675 | 13,505 | 117,046 |
| November 17, 2025 | 13,940 | 13,970 | 13,970 | 13,970 | 13,915 | 12,778 |
| November 14, 2025 | 13,915 | 13,900 | 13,900 | 13,935 | 13,865 | 23,978 |
| November 13, 2025 | 14,260 | 14,330 | 14,330 | 14,335 | 14,255 | 25,172 |
| November 12, 2025 | 14,325 | 14,330 | 14,330 | 14,340 | 14,300 | 15,331 |
| November 11, 2025 | 14,350 | 14,320 | 14,320 | 14,355 | 14,305 | 8,297 |
| November 10, 2025 | 14,305 | 14,285 | 14,285 | 14,305 | 14,245 | 39,799 |
| November 07, 2025 | 14,170 | 14,180 | 14,180 | 14,180 | 14,110 | 26,820 |
| November 06, 2025 | 14,420 | 14,340 | 14,340 | 14,420 | 14,340 | 19,669 |
| November 05, 2025 | 14,165 | 14,220 | 14,220 | 14,220 | 14,075 | 27,268 |
| November 04, 2025 | 14,450 | 14,285 | 14,285 | 14,450 | 14,270 | 122,507 |
| November 03, 2025 | 14,515 | 14,490 | 14,490 | 14,535 | 14,475 | 32,365 |
| October 31, 2025 | 14,415 | 14,375 | 14,375 | 14,415 | 14,355 | 21,022 |
| October 30, 2025 | 14,660 | 14,585 | 14,585 | 14,660 | 14,520 | 146,414 |
| October 29, 2025 | 14,640 | 14,660 | 14,660 | 14,670 | 14,630 | 160,580 |
| October 28, 2025 | 14,735 | 14,680 | 14,680 | 14,735 | 14,675 | 41,112 |
| October 27, 2025 | 14,825 | 14,855 | 14,855 | 14,855 | 14,810 | 45,505 |
| October 24, 2025 | 14,525 | 14,580 | 14,580 | 14,585 | 14,515 | 34,720 |
| October 23, 2025 | 14,320 | 14,405 | 14,405 | 14,420 | 14,300 | 20,474 |
| October 22, 2025 | 14,530 | 14,570 | 14,570 | 14,590 | 14,515 | 19,513 |
| October 21, 2025 | 14,640 | 14,600 | 14,600 | 14,670 | 14,590 | 33,249 |
| October 20, 2025 | 14,350 | 14,465 | 14,465 | 14,470 | 14,345 | 35,519 |
| October 17, 2025 | 14,400 | 14,345 | 14,345 | 14,440 | 14,320 | 48,068 |
| October 16, 2025 | 14,780 | 14,795 | 14,795 | 14,795 | 14,740 | 69,295 |
| October 15, 2025 | 14,630 | 14,685 | 14,685 | 14,715 | 14,610 | 92,438 |
| October 14, 2025 | 14,375 | 14,295 | 14,295 | 14,470 | 14,250 | 44,609 |
| October 13, 2025 | 14,205 | 14,285 | 14,285 | 14,295 | 14,195 | 32,836 |
| October 10, 2025 | 14,500 | 14,515 | 14,515 | 14,520 | 14,475 | 101,745 |
| October 02, 2025 | 14,320 | 14,355 | 14,355 | 14,380 | 14,320 | 43,546 |
| October 01, 2025 | 14,255 | 14,205 | 14,205 | 14,270 | 14,190 | 51,455 |
| September 30, 2025 | 14,285 | 14,290 | 14,290 | 14,290 | 14,255 | 20,652 |
| September 29, 2025 | 14,300 | 14,335 | 14,335 | 14,335 | 14,285 | 30,695 |
| September 26, 2025 | 14,140 | 14,185 | 14,185 | 14,185 | 14,120 | 49,917 |
| September 25, 2025 | 14,320 | 14,335 | 14,335 | 14,365 | 14,320 | 66,542 |