26,725.00
+115(+0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26,605 | 26,610 | 26,610 | 26,610 | 26,250 | 11,031 |
| December 03, 2025 | 26,565 | 26,630 | 26,630 | 26,720 | 26,345 | 6,172 |
| December 02, 2025 | 26,060 | 26,345 | 26,345 | 26,365 | 25,980 | 6,364 |
| December 01, 2025 | 26,260 | 25,980 | 25,980 | 26,260 | 25,695 | 8,540 |
| November 28, 2025 | 26,435 | 25,940 | 25,940 | 26,435 | 25,845 | 3,880 |
| November 27, 2025 | 26,175 | 26,140 | 26,140 | 26,460 | 26,095 | 5,527 |
| November 26, 2025 | 25,500 | 25,950 | 25,950 | 26,000 | 25,390 | 9,876 |
| November 25, 2025 | 25,850 | 25,415 | 25,415 | 25,850 | 25,200 | 5,500 |
| November 24, 2025 | 25,575 | 25,120 | 25,120 | 25,675 | 25,115 | 9,864 |
| November 21, 2025 | 26,350 | 25,245 | 25,245 | 26,350 | 25,065 | 10,671 |
| November 20, 2025 | 26,510 | 26,350 | 26,350 | 26,660 | 26,295 | 10,531 |
| November 19, 2025 | 26,025 | 25,640 | 25,640 | 26,025 | 25,200 | 28,779 |
| November 18, 2025 | 26,540 | 25,845 | 25,845 | 26,680 | 25,835 | 88,297 |
| November 17, 2025 | 26,780 | 26,865 | 26,865 | 26,865 | 26,520 | 8,047 |
| November 14, 2025 | 26,655 | 26,290 | 26,290 | 26,755 | 26,275 | 9,886 |
| November 13, 2025 | 27,175 | 27,390 | 27,390 | 27,430 | 27,120 | 7,393 |
| November 12, 2025 | 26,820 | 27,300 | 27,300 | 27,300 | 26,780 | 7,657 |
| November 11, 2025 | 27,115 | 26,780 | 26,780 | 27,445 | 26,610 | 7,094 |
| November 10, 2025 | 26,250 | 26,725 | 26,725 | 26,800 | 26,085 | 9,980 |
| November 07, 2025 | 26,080 | 25,940 | 25,940 | 26,445 | 25,460 | 12,489 |
| November 06, 2025 | 26,840 | 26,315 | 26,315 | 26,950 | 26,085 | 9,689 |
| November 05, 2025 | 26,680 | 26,325 | 26,325 | 26,680 | 25,265 | 44,310 |
| November 04, 2025 | 27,745 | 27,115 | 27,115 | 27,760 | 27,010 | 264,227 |
| November 03, 2025 | 26,935 | 27,745 | 27,745 | 27,745 | 26,935 | 8,129 |
| October 31, 2025 | 26,605 | 26,980 | 26,980 | 26,980 | 26,425 | 33,256 |
| October 30, 2025 | 26,860 | 26,645 | 26,645 | 26,925 | 26,455 | 43,746 |
| October 29, 2025 | 26,335 | 26,510 | 26,510 | 26,510 | 25,985 | 13,637 |
| October 28, 2025 | 26,090 | 25,995 | 25,995 | 26,090 | 25,745 | 18,930 |
| October 27, 2025 | 26,055 | 26,250 | 26,250 | 26,250 | 25,880 | 12,809 |
| October 24, 2025 | 25,225 | 25,545 | 25,545 | 25,545 | 25,135 | 38,642 |
| October 23, 2025 | 24,805 | 24,880 | 24,880 | 25,225 | 24,700 | 9,445 |
| October 22, 2025 | 24,855 | 25,160 | 25,160 | 25,160 | 24,560 | 9,247 |
| October 21, 2025 | 25,095 | 24,775 | 24,775 | 25,330 | 24,775 | 6,780 |
| October 20, 2025 | 24,590 | 24,865 | 24,865 | 24,865 | 24,200 | 44,252 |
| October 17, 2025 | 24,230 | 24,370 | 24,370 | 24,630 | 24,170 | 7,911 |
| October 16, 2025 | 23,790 | 24,260 | 24,260 | 24,260 | 23,790 | 9,186 |
| October 15, 2025 | 23,225 | 23,710 | 23,710 | 23,710 | 23,210 | 24,044 |
| October 14, 2025 | 23,525 | 23,025 | 23,025 | 23,765 | 22,890 | 54,620 |
| October 13, 2025 | 23,165 | 23,325 | 23,325 | 23,325 | 22,855 | 10,819 |
| October 10, 2025 | 23,545 | 23,555 | 23,555 | 23,595 | 23,250 | 33,255 |
| October 02, 2025 | 22,840 | 23,095 | 23,095 | 23,145 | 22,805 | 35,466 |
| October 01, 2025 | 22,330 | 22,350 | 22,350 | 22,375 | 22,245 | 8,391 |
| September 30, 2025 | 22,305 | 22,145 | 22,145 | 22,305 | 22,115 | 4,586 |
| September 29, 2025 | 22,090 | 22,230 | 22,230 | 22,230 | 22,065 | 9,549 |
| September 26, 2025 | 22,260 | 21,810 | 21,810 | 22,260 | 21,695 | 15,432 |
| September 25, 2025 | 22,375 | 22,340 | 22,340 | 22,460 | 22,275 | 3,333 |
| September 24, 2025 | 22,570 | 22,360 | 22,360 | 22,570 | 22,190 | 9,285 |
| September 23, 2025 | 22,595 | 22,555 | 22,555 | 22,595 | 22,370 | 10,375 |
| September 22, 2025 | 22,340 | 22,325 | 22,325 | 22,440 | 22,290 | 6,113 |
| September 19, 2025 | 22,240 | 22,205 | 22,205 | 22,240 | 22,050 | 7,391 |
| September 18, 2025 | 22,010 | 22,140 | 22,140 | 22,190 | 21,910 | 9,648 |
| September 17, 2025 | 22,000 | 21,855 | 21,855 | 22,000 | 21,770 | 5,265 |
| September 16, 2025 | 21,775 | 22,090 | 22,090 | 22,105 | 21,775 | 10,230 |
| September 15, 2025 | 21,750 | 21,775 | 21,775 | 21,840 | 21,640 | 9,639 |
| September 12, 2025 | 21,450 | 21,690 | 21,690 | 21,690 | 21,415 | 68,778 |
| September 11, 2025 | 21,235 | 21,195 | 21,195 | 21,245 | 21,030 | 4,331 |
| September 10, 2025 | 20,710 | 21,035 | 21,035 | 21,085 | 20,710 | 5,810 |
| September 09, 2025 | 20,500 | 20,640 | 20,640 | 20,650 | 20,400 | 27,636 |
| September 08, 2025 | 20,330 | 20,350 | 20,350 | 20,380 | 20,280 | 2,434 |
| September 05, 2025 | 20,325 | 20,315 | 20,315 | 20,365 | 20,240 | 7,072 |