27,175.00
+60(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27,195 | 27,175 | 27,175 | 27,300 | 27,105 | 721 |
| December 23, 2025 | 27,390 | 27,115 | 27,115 | 27,390 | 27,115 | 966 |
| December 22, 2025 | 26,860 | 27,170 | 27,170 | 27,170 | 26,860 | 435 |
| December 19, 2025 | 26,665 | 26,580 | 26,580 | 26,665 | 26,420 | 379 |
| December 18, 2025 | 26,325 | 26,425 | 26,425 | 26,500 | 26,145 | 343 |
| December 17, 2025 | 26,480 | 26,615 | 26,615 | 26,615 | 26,180 | 1,585 |
| December 16, 2025 | 26,885 | 26,265 | 26,265 | 26,885 | 26,265 | 741 |
| December 15, 2025 | 26,890 | 26,885 | 26,885 | 26,970 | 26,555 | 3,719 |
| December 12, 2025 | 27,295 | 27,325 | 27,325 | 27,400 | 27,135 | 3,123 |
| December 11, 2025 | 27,450 | 27,060 | 27,060 | 27,530 | 27,060 | 2,090 |
| December 10, 2025 | 27,525 | 27,270 | 27,270 | 27,525 | 27,250 | 569 |
| December 09, 2025 | 27,320 | 27,285 | 27,285 | 27,370 | 27,200 | 1,252 |
| December 08, 2025 | 27,145 | 27,370 | 27,370 | 27,370 | 26,940 | 4,200 |
| December 05, 2025 | 26,645 | 27,020 | 27,020 | 27,030 | 26,520 | 1,536 |
| December 04, 2025 | 26,650 | 26,590 | 26,590 | 26,650 | 26,325 | 1,580 |
| December 03, 2025 | 26,460 | 26,675 | 26,675 | 26,785 | 26,425 | 5,117 |
| December 02, 2025 | 26,305 | 26,425 | 26,425 | 26,450 | 26,255 | 6,108 |
| December 01, 2025 | 26,165 | 25,900 | 25,900 | 26,180 | 25,775 | 508 |
| November 28, 2025 | 26,550 | 25,960 | 25,960 | 26,550 | 25,955 | 2,021 |
| November 27, 2025 | 26,280 | 26,275 | 26,275 | 26,515 | 26,195 | 3,459 |
| November 26, 2025 | 25,560 | 25,985 | 25,985 | 26,025 | 25,560 | 815 |
| November 25, 2025 | 25,250 | 25,430 | 25,430 | 25,885 | 25,250 | 1,967 |
| November 24, 2025 | 25,250 | 25,250 | 25,250 | 25,660 | 25,250 | 531 |
| November 21, 2025 | 27,025 | 25,250 | 25,250 | 27,025 | 25,135 | 2,569 |
| November 20, 2025 | 26,325 | 26,240 | 26,240 | 26,675 | 26,240 | 1,082 |
| November 19, 2025 | 26,090 | 25,795 | 25,795 | 26,090 | 25,300 | 1,834 |
| November 18, 2025 | 26,675 | 26,040 | 26,040 | 26,675 | 25,945 | 783 |
| November 17, 2025 | 26,695 | 26,945 | 26,945 | 26,945 | 26,650 | 674 |
| November 14, 2025 | 26,735 | 26,360 | 26,360 | 26,810 | 26,315 | 1,590 |
| November 13, 2025 | 27,240 | 27,500 | 27,500 | 27,500 | 27,160 | 1,909 |
| November 12, 2025 | 26,935 | 27,240 | 27,240 | 27,300 | 26,855 | 3,305 |
| November 11, 2025 | 26,975 | 26,935 | 26,935 | 27,535 | 26,710 | 1,619 |
| November 10, 2025 | 26,145 | 26,730 | 26,730 | 26,805 | 26,145 | 2,231 |
| November 07, 2025 | 26,165 | 25,925 | 25,925 | 26,545 | 25,535 | 3,556 |
| November 06, 2025 | 26,770 | 26,510 | 26,510 | 27,000 | 26,310 | 3,877 |
| November 05, 2025 | 26,795 | 26,405 | 26,405 | 26,795 | 25,315 | 10,696 |
| November 04, 2025 | 27,720 | 27,190 | 27,190 | 27,720 | 27,055 | 5,562 |
| November 03, 2025 | 26,945 | 27,720 | 27,720 | 27,760 | 26,945 | 3,653 |
| October 31, 2025 | 26,785 | 26,940 | 26,940 | 26,940 | 26,555 | 3,169 |
| October 30, 2025 | 26,945 | 26,760 | 26,760 | 27,025 | 26,540 | 4,861 |
| October 29, 2025 | 26,300 | 26,570 | 26,505 | 26,570 | 26,145 | 2,123 |
| October 28, 2025 | 26,250 | 26,145 | 26,081.04 | 26,250 | 25,900 | 3,332 |
| October 27, 2025 | 25,930 | 26,320 | 26,255.61 | 26,345 | 25,930 | 3,917 |
| October 24, 2025 | 25,210 | 25,650 | 25,587.25 | 25,650 | 25,210 | 2,612 |
| October 23, 2025 | 25,120 | 25,025 | 24,963.78 | 25,380 | 24,895 | 8,380 |
| October 22, 2025 | 24,950 | 25,305 | 25,305 | 25,305 | 24,740 | 11,934 |
| October 21, 2025 | 25,140 | 24,950 | 24,950 | 25,455 | 24,925 | 7,069 |
| October 20, 2025 | 24,840 | 24,910 | 24,910 | 24,910 | 24,380 | 1,209 |
| October 17, 2025 | 24,445 | 24,510 | 24,510 | 24,765 | 24,325 | 5,788 |
| October 16, 2025 | 24,000 | 24,445 | 24,445 | 24,445 | 24,000 | 5,273 |
| October 15, 2025 | 23,480 | 23,905 | 23,905 | 23,905 | 23,405 | 1,061 |
| October 14, 2025 | 23,755 | 23,280 | 23,280 | 23,915 | 23,040 | 3,626 |
| October 13, 2025 | 23,320 | 23,525 | 23,525 | 23,525 | 23,080 | 5,942 |
| October 10, 2025 | 23,735 | 23,755 | 23,755 | 23,755 | 23,420 | 2,049 |
| October 02, 2025 | 23,155 | 23,220 | 23,220 | 23,280 | 22,895 | 1,669 |
| October 01, 2025 | 22,305 | 22,455 | 22,455 | 22,495 | 22,305 | 5,773 |
| September 30, 2025 | 22,430 | 22,260 | 22,260 | 22,430 | 22,240 | 884 |
| September 29, 2025 | 22,100 | 22,340 | 22,340 | 22,365 | 22,100 | 841 |
| September 26, 2025 | 22,405 | 21,975 | 21,975 | 22,405 | 21,830 | 3,180 |
| September 25, 2025 | 22,505 | 22,490 | 22,490 | 22,595 | 22,455 | 644 |