15,755.00
+45(+0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15,745 | 15,755 | 15,755 | 15,810 | 15,725 | 834 |
| December 23, 2025 | 15,810 | 15,710 | 15,710 | 15,870 | 15,710 | 4,925 |
| December 22, 2025 | 15,740 | 15,735 | 15,735 | 15,770 | 15,655 | 3,589 |
| December 19, 2025 | 15,515 | 15,460 | 15,460 | 15,515 | 15,405 | 276 |
| December 18, 2025 | 15,320 | 15,345 | 15,345 | 15,435 | 15,245 | 1,072 |
| December 17, 2025 | 15,320 | 15,515 | 15,515 | 15,515 | 15,305 | 1,764 |
| December 16, 2025 | 15,750 | 15,395 | 15,395 | 15,750 | 15,395 | 915 |
| December 15, 2025 | 15,690 | 15,790 | 15,790 | 15,875 | 15,585 | 1,113 |
| December 12, 2025 | 15,955 | 16,055 | 16,055 | 16,070 | 15,890 | 3,262 |
| December 11, 2025 | 16,130 | 15,875 | 15,875 | 16,135 | 15,875 | 2,489 |
| December 10, 2025 | 16,190 | 15,990 | 15,990 | 16,210 | 15,980 | 4,237 |
| December 09, 2025 | 15,990 | 15,985 | 15,985 | 16,025 | 15,895 | 2,779 |
| December 08, 2025 | 15,775 | 15,935 | 15,935 | 15,945 | 15,680 | 3,287 |
| December 05, 2025 | 15,590 | 15,775 | 15,775 | 15,775 | 15,500 | 3,750 |
| December 04, 2025 | 15,825 | 15,580 | 15,580 | 15,825 | 15,510 | 2,804 |
| December 03, 2025 | 15,700 | 15,850 | 15,850 | 15,915 | 15,645 | 3,076 |
| December 02, 2025 | 15,525 | 15,645 | 15,645 | 15,725 | 15,515 | 4,320 |
| December 01, 2025 | 15,430 | 15,385 | 15,385 | 15,540 | 15,300 | 4,226 |
| November 28, 2025 | 15,480 | 15,320 | 15,320 | 15,520 | 15,320 | 2,969 |
| November 27, 2025 | 15,645 | 15,495 | 15,495 | 15,710 | 15,495 | 3,831 |
| November 26, 2025 | 15,210 | 15,440 | 15,440 | 15,450 | 15,095 | 2,678 |
| November 25, 2025 | 15,340 | 15,040 | 15,040 | 15,405 | 14,980 | 5,798 |
| November 24, 2025 | 15,050 | 14,940 | 14,940 | 15,360 | 14,940 | 4,364 |
| November 21, 2025 | 14,945 | 15,050 | 15,050 | 15,210 | 14,935 | 3,236 |
| November 20, 2025 | 16,100 | 15,835 | 15,835 | 16,110 | 15,835 | 1,714 |
| November 19, 2025 | 15,550 | 15,515 | 15,515 | 15,680 | 15,245 | 4,289 |
| November 18, 2025 | 15,950 | 15,650 | 15,650 | 16,115 | 15,650 | 3,644 |
| November 17, 2025 | 16,205 | 16,375 | 16,375 | 16,375 | 16,110 | 6,297 |
| November 14, 2025 | 16,240 | 15,955 | 15,955 | 16,300 | 15,940 | 9,025 |
| November 13, 2025 | 16,655 | 16,950 | 16,950 | 16,950 | 16,645 | 4,784 |
| November 12, 2025 | 16,410 | 16,655 | 16,655 | 16,665 | 16,365 | 6,850 |
| November 11, 2025 | 16,690 | 16,410 | 16,410 | 16,895 | 16,260 | 96,904 |
| November 10, 2025 | 16,025 | 16,355 | 16,355 | 16,480 | 15,970 | 36,334 |
| November 07, 2025 | 15,970 | 15,855 | 15,855 | 16,150 | 15,530 | 39,680 |
| November 06, 2025 | 16,335 | 16,135 | 16,135 | 16,350 | 15,960 | 9,785 |
| November 05, 2025 | 15,985 | 15,875 | 15,875 | 15,985 | 15,105 | 10,665 |
| November 04, 2025 | 16,460 | 16,195 | 16,195 | 16,460 | 16,100 | 36,686 |
| November 03, 2025 | 15,880 | 16,460 | 16,460 | 16,460 | 15,825 | 45,478 |
| October 31, 2025 | 15,800 | 15,775 | 15,775 | 15,905 | 15,690 | 10,107 |
| October 30, 2025 | 15,845 | 15,800 | 15,800 | 16,085 | 15,745 | 31,451 |
| October 29, 2025 | 15,585 | 15,870 | 15,870 | 15,870 | 15,455 | 55,749 |
| October 28, 2025 | 15,320 | 15,310 | 15,310 | 15,320 | 15,120 | 9,045 |
| October 27, 2025 | 15,320 | 15,475 | 15,475 | 15,475 | 15,235 | 2,213 |
| October 24, 2025 | 14,710 | 15,015 | 15,015 | 15,015 | 14,650 | 851 |
| October 23, 2025 | 14,315 | 14,430 | 14,430 | 14,650 | 14,270 | 677 |
| October 22, 2025 | 14,445 | 14,520 | 14,520 | 14,520 | 14,305 | 532 |
| October 21, 2025 | 14,750 | 14,460 | 14,460 | 14,855 | 14,430 | 3,015 |
| October 20, 2025 | 14,165 | 14,485 | 14,485 | 14,500 | 14,130 | 13,877 |
| October 17, 2025 | 14,020 | 14,160 | 14,160 | 14,335 | 13,960 | 49,852 |
| October 16, 2025 | 13,610 | 14,030 | 14,030 | 14,030 | 13,605 | 14,045 |
| October 15, 2025 | 13,305 | 13,560 | 13,560 | 13,560 | 13,305 | 1,082 |
| October 14, 2025 | 13,315 | 13,175 | 13,175 | 13,555 | 13,120 | 1,105 |
| October 13, 2025 | 13,035 | 13,245 | 13,245 | 13,255 | 13,000 | 22,654 |
| October 10, 2025 | 13,245 | 13,390 | 13,390 | 13,520 | 13,245 | 14,149 |
| October 02, 2025 | 12,830 | 13,040 | 13,040 | 13,115 | 12,815 | 2,548 |
| October 01, 2025 | 12,435 | 12,440 | 12,440 | 12,440 | 12,370 | 2,387 |
| September 30, 2025 | 12,380 | 12,340 | 12,340 | 12,380 | 12,325 | 2,664 |
| September 29, 2025 | 12,320 | 12,430 | 12,430 | 12,435 | 12,300 | 400 |
| September 26, 2025 | 12,275 | 12,150 | 12,150 | 12,275 | 12,070 | 469 |
| September 25, 2025 | 12,435 | 12,460 | 12,460 | 12,460 | 12,420 | 172 |