27,565.00
+495(+1.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 27,070 | 27,565 | 27,565 | 27,570 | 26,980 | 85 |
| December 04, 2025 | 27,075 | 27,070 | 27,070 | 27,150 | 26,845 | 1,084 |
| December 03, 2025 | 27,220 | 27,245 | 27,245 | 27,345 | 26,975 | 2,320 |
| December 02, 2025 | 26,710 | 26,895 | 26,895 | 26,990 | 26,710 | 551 |
| December 01, 2025 | 26,785 | 26,460 | 26,460 | 26,785 | 26,320 | 767 |
| November 28, 2025 | 26,675 | 26,430 | 26,430 | 26,745 | 26,405 | 2,603 |
| November 27, 2025 | 26,985 | 26,770 | 26,770 | 27,005 | 26,740 | 92 |
| November 26, 2025 | 26,025 | 26,535 | 26,535 | 26,590 | 26,025 | 114 |
| November 25, 2025 | 26,250 | 25,940 | 25,940 | 26,280 | 25,785 | 400 |
| November 24, 2025 | 26,080 | 25,675 | 25,675 | 26,185 | 25,675 | 2,791 |
| November 21, 2025 | 25,695 | 25,770 | 25,770 | 25,950 | 25,610 | 2,445 |
| November 20, 2025 | 27,100 | 26,920 | 26,920 | 27,220 | 26,920 | 2,348 |
| November 19, 2025 | 26,355 | 26,285 | 26,285 | 26,515 | 25,790 | 6,433 |
| November 18, 2025 | 27,030 | 26,490 | 26,490 | 27,160 | 26,460 | 573 |
| November 17, 2025 | 27,370 | 27,390 | 27,390 | 27,405 | 27,125 | 939 |
| November 14, 2025 | 27,265 | 26,855 | 26,855 | 27,350 | 26,855 | 980 |
| November 13, 2025 | 27,705 | 28,065 | 28,065 | 28,125 | 27,705 | 684 |
| November 12, 2025 | 27,355 | 27,795 | 27,795 | 27,840 | 27,355 | 91 |
| November 11, 2025 | 27,785 | 27,470 | 27,470 | 28,070 | 27,370 | 1,416 |
| November 10, 2025 | 26,685 | 27,275 | 27,275 | 27,400 | 26,605 | 214 |
| November 07, 2025 | 26,565 | 26,505 | 26,505 | 27,085 | 26,000 | 3,695 |
| November 06, 2025 | 27,430 | 27,010 | 27,010 | 27,585 | 26,870 | 5,368 |
| November 05, 2025 | 27,140 | 26,815 | 26,815 | 27,140 | 25,865 | 3,182 |
| November 04, 2025 | 28,115 | 27,640 | 27,640 | 28,280 | 27,640 | 1,051 |
| November 03, 2025 | 27,470 | 28,310 | 28,310 | 28,370 | 27,470 | 899 |
| October 31, 2025 | 27,140 | 27,495 | 27,495 | 27,515 | 27,085 | 1,246 |
| October 30, 2025 | 27,440 | 27,240 | 27,240 | 27,560 | 27,110 | 6,221 |
| October 29, 2025 | 27,025 | 27,120 | 27,070 | 27,120 | 26,730 | 1,521 |
| October 28, 2025 | 26,505 | 26,645 | 26,595.88 | 26,730 | 26,400 | 2,146 |
| October 27, 2025 | 26,380 | 26,835 | 26,785.53 | 26,850 | 26,380 | 2,183 |
| October 24, 2025 | 25,900 | 26,170 | 26,121.75 | 26,175 | 25,875 | 232 |
| October 23, 2025 | 25,355 | 25,550 | 25,550 | 25,885 | 25,330 | 563 |
| October 22, 2025 | 25,480 | 25,765 | 25,765 | 25,765 | 25,240 | 673 |
| October 21, 2025 | 25,645 | 25,435 | 25,435 | 25,980 | 25,410 | 4,482 |
| October 20, 2025 | 25,240 | 25,505 | 25,505 | 25,505 | 24,825 | 2,034 |
| October 17, 2025 | 24,735 | 24,965 | 24,965 | 25,235 | 24,735 | 1,226 |
| October 16, 2025 | 24,485 | 24,865 | 24,865 | 24,865 | 24,480 | 4,935 |
| October 15, 2025 | 23,770 | 24,265 | 24,265 | 24,300 | 23,770 | 6,200 |
| October 14, 2025 | 24,145 | 23,710 | 23,710 | 24,365 | 23,460 | 613 |
| October 13, 2025 | 23,795 | 23,865 | 23,865 | 23,895 | 23,495 | 1,157 |
| October 10, 2025 | 24,120 | 24,135 | 24,135 | 24,200 | 23,905 | 566 |
| October 02, 2025 | 23,405 | 23,630 | 23,630 | 23,755 | 23,405 | 761 |
| October 01, 2025 | 22,925 | 22,940 | 22,940 | 22,940 | 22,830 | 914 |
| September 30, 2025 | 22,720 | 22,665 | 22,665 | 22,790 | 22,665 | 552 |
| September 29, 2025 | 22,745 | 22,805 | 22,805 | 22,805 | 22,730 | 683 |
| September 26, 2025 | 22,670 | 22,370 | 22,370 | 22,730 | 22,275 | 1,441 |
| September 25, 2025 | 22,945 | 23,030 | 23,030 | 23,030 | 22,900 | 841 |
| September 24, 2025 | 23,020 | 22,940 | 22,940 | 23,100 | 22,780 | 560 |
| September 23, 2025 | 23,170 | 23,105 | 23,105 | 23,170 | 22,945 | 306 |
| September 22, 2025 | 22,785 | 22,915 | 22,915 | 23,020 | 22,785 | 749 |
| September 19, 2025 | 22,830 | 22,755 | 22,755 | 22,830 | 22,640 | 281 |
| September 18, 2025 | 22,475 | 22,705 | 22,705 | 22,750 | 22,475 | 433 |
| September 17, 2025 | 22,615 | 22,340 | 22,340 | 22,615 | 22,335 | 2,162 |
| September 16, 2025 | 22,440 | 22,625 | 22,625 | 22,650 | 22,400 | 163 |
| September 15, 2025 | 22,390 | 22,235 | 22,235 | 22,400 | 22,225 | 1,030 |
| September 12, 2025 | 21,970 | 22,160 | 22,160 | 22,175 | 21,970 | 4,848 |
| September 11, 2025 | 21,835 | 21,735 | 21,735 | 21,835 | 21,585 | 1,479 |
| September 10, 2025 | 21,485 | 21,575 | 21,575 | 21,615 | 21,480 | 618 |
| September 09, 2025 | 21,030 | 21,200 | 21,200 | 21,205 | 20,960 | 452 |
| September 08, 2025 | 20,815 | 20,900 | 20,900 | 20,915 | 20,815 | 54 |