15,930.00
-55(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16,095 | 15,930 | 15,930 | 16,095 | 15,920 | 811 |
| December 23, 2025 | 16,195 | 15,985 | 15,985 | 16,195 | 15,975 | 1,288 |
| December 22, 2025 | 16,140 | 16,050 | 16,050 | 16,140 | 16,040 | 8,010 |
| December 19, 2025 | 16,090 | 15,920 | 15,920 | 16,090 | 15,850 | 10,895 |
| December 18, 2025 | 16,035 | 15,855 | 15,855 | 16,035 | 15,800 | 8,859 |
| December 17, 2025 | 16,085 | 16,080 | 16,080 | 16,170 | 16,000 | 7,831 |
| December 16, 2025 | 16,150 | 15,900 | 15,900 | 16,150 | 15,900 | 1,207 |
| December 15, 2025 | 16,095 | 16,115 | 16,115 | 16,175 | 16,000 | 3,141 |
| December 12, 2025 | 16,180 | 16,165 | 16,165 | 16,180 | 16,055 | 1,887 |
| December 11, 2025 | 16,035 | 16,085 | 16,085 | 16,110 | 15,920 | 12,159 |
| December 10, 2025 | 16,120 | 15,935 | 15,935 | 16,120 | 15,855 | 4,113 |
| December 09, 2025 | 16,080 | 16,070 | 16,070 | 16,080 | 15,950 | 183 |
| December 08, 2025 | 16,120 | 16,030 | 16,030 | 16,120 | 15,900 | 11,012 |
| December 05, 2025 | 15,950 | 16,005 | 16,005 | 16,040 | 15,840 | 25,192 |
| December 04, 2025 | 15,975 | 15,865 | 15,865 | 15,990 | 15,800 | 3,452 |
| December 03, 2025 | 15,790 | 15,940 | 15,940 | 15,945 | 15,720 | 3,880 |
| December 02, 2025 | 15,605 | 15,715 | 15,715 | 15,730 | 15,535 | 4,608 |
| December 01, 2025 | 15,765 | 15,470 | 15,470 | 15,765 | 15,405 | 13,550 |
| November 28, 2025 | 15,805 | 15,550 | 15,550 | 15,805 | 15,550 | 583 |
| November 27, 2025 | 15,665 | 15,640 | 15,640 | 15,730 | 15,635 | 2,767 |
| November 26, 2025 | 15,460 | 15,580 | 15,580 | 15,580 | 15,370 | 15,212 |
| November 25, 2025 | 15,475 | 15,220 | 15,220 | 15,475 | 15,210 | 5,412 |
| November 24, 2025 | 15,525 | 15,250 | 15,250 | 15,525 | 15,250 | 5,265 |
| November 21, 2025 | 15,400 | 15,285 | 15,285 | 15,400 | 15,190 | 1,491 |
| November 20, 2025 | 15,535 | 15,545 | 15,545 | 15,650 | 15,420 | 1,960 |
| November 19, 2025 | 15,485 | 15,300 | 15,300 | 15,485 | 15,115 | 1,939 |
| November 18, 2025 | 15,665 | 15,295 | 15,295 | 15,695 | 15,295 | 1,715 |
| November 17, 2025 | 15,715 | 15,700 | 15,700 | 15,715 | 15,575 | 2,326 |
| November 14, 2025 | 15,635 | 15,515 | 15,515 | 15,730 | 15,515 | 5,669 |
| November 13, 2025 | 15,800 | 15,850 | 15,850 | 15,850 | 15,695 | 3,589 |
| November 12, 2025 | 15,570 | 15,755 | 15,755 | 15,790 | 15,400 | 3,202 |
| November 11, 2025 | 15,700 | 15,570 | 15,570 | 15,700 | 15,480 | 4,979 |
| November 10, 2025 | 15,110 | 15,585 | 15,585 | 15,585 | 15,005 | 5,580 |
| November 07, 2025 | 15,025 | 14,915 | 14,915 | 15,190 | 14,725 | 3,560 |
| November 06, 2025 | 14,915 | 15,155 | 15,155 | 15,180 | 14,740 | 1,515 |
| November 05, 2025 | 15,115 | 14,715 | 14,715 | 15,115 | 14,460 | 2,224 |
| November 04, 2025 | 15,270 | 15,025 | 15,025 | 15,280 | 15,025 | 1,825 |
| November 03, 2025 | 15,105 | 15,260 | 15,260 | 15,285 | 15,105 | 5,471 |
| October 31, 2025 | 15,305 | 15,060 | 15,060 | 15,305 | 15,060 | 2,029 |
| October 30, 2025 | 15,485 | 15,210 | 15,210 | 15,495 | 15,180 | 1,712 |
| October 29, 2025 | 15,520 | 15,445 | 15,345 | 15,530 | 15,310 | 3,237 |
| October 28, 2025 | 15,505 | 15,435 | 15,335.06 | 15,505 | 15,330 | 3,508 |
| October 27, 2025 | 15,295 | 15,465 | 15,364.87 | 15,510 | 15,295 | 5,180 |
| October 24, 2025 | 15,345 | 15,230 | 15,131.39 | 15,345 | 15,195 | 5,613 |
| October 23, 2025 | 15,195 | 15,155 | 15,056.88 | 15,335 | 15,085 | 3,245 |
| October 22, 2025 | 15,015 | 15,305 | 15,205.91 | 15,305 | 14,860 | 2,558 |
| October 21, 2025 | 15,175 | 14,935 | 14,838.3 | 15,205 | 14,920 | 3,305 |
| October 20, 2025 | 14,915 | 15,020 | 14,922.75 | 15,030 | 14,740 | 7,844 |
| October 17, 2025 | 14,955 | 14,855 | 14,855 | 14,965 | 14,805 | 2,115 |
| October 16, 2025 | 14,915 | 15,055 | 15,055 | 15,110 | 14,915 | 2,893 |
| October 15, 2025 | 14,680 | 14,930 | 14,930 | 14,935 | 14,675 | 2,187 |
| October 14, 2025 | 14,620 | 14,645 | 14,645 | 14,790 | 14,585 | 2,007 |
| October 13, 2025 | 14,670 | 14,620 | 14,620 | 14,670 | 14,465 | 1,036 |
| October 10, 2025 | 14,915 | 14,800 | 14,800 | 14,920 | 14,690 | 14,345 |
| October 02, 2025 | 14,990 | 14,945 | 14,945 | 15,015 | 14,807 | 4,409 |
| October 01, 2025 | 14,855 | 14,830 | 14,830 | 14,925 | 14,815 | 520 |
| September 30, 2025 | 14,930 | 14,840 | 14,840 | 14,930 | 14,780 | 2,062 |
| September 29, 2025 | 14,835 | 14,925 | 14,925 | 14,935 | 14,835 | 1,691 |
| September 26, 2025 | 15,020 | 14,765 | 14,765 | 15,020 | 14,715 | 1,233 |
| September 25, 2025 | 15,025 | 15,055 | 15,055 | 15,095 | 14,975 | 1,168 |