26,635.00
+145(+0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26,735 | 26,635 | 26,635 | 26,770 | 26,585 | 72 |
| December 23, 2025 | 26,620 | 26,490 | 26,490 | 26,730 | 26,490 | 63 |
| December 22, 2025 | 26,455 | 26,595 | 26,595 | 26,595 | 26,390 | 97 |
| December 19, 2025 | 25,925 | 25,795 | 25,795 | 26,065 | 25,795 | 54 |
| December 18, 2025 | 25,760 | 25,840 | 25,840 | 25,960 | 25,590 | 85 |
| December 17, 2025 | 25,690 | 26,005 | 26,005 | 26,070 | 25,690 | 53 |
| December 16, 2025 | 26,260 | 25,710 | 25,710 | 26,260 | 25,680 | 70 |
| December 15, 2025 | 26,335 | 26,230 | 26,230 | 26,405 | 26,120 | 163 |
| December 12, 2025 | 26,560 | 26,950 | 26,950 | 26,950 | 26,560 | 267 |
| December 11, 2025 | 26,830 | 26,295 | 26,295 | 26,905 | 26,295 | 56 |
| December 10, 2025 | 26,915 | 26,800 | 26,800 | 26,915 | 26,670 | 66 |
| December 09, 2025 | 26,645 | 26,630 | 26,630 | 26,775 | 26,590 | 58 |
| December 08, 2025 | 26,525 | 26,935 | 26,935 | 26,935 | 26,390 | 61 |
| December 05, 2025 | 25,920 | 26,360 | 26,360 | 26,395 | 25,885 | 84 |
| December 04, 2025 | 26,000 | 26,115 | 26,115 | 26,115 | 25,780 | 64 |
| December 03, 2025 | 26,005 | 26,015 | 26,015 | 26,190 | 25,825 | 73 |
| December 02, 2025 | 25,595 | 25,960 | 25,960 | 25,960 | 25,595 | 63 |
| December 01, 2025 | 25,670 | 25,285 | 25,285 | 25,670 | 25,200 | 65 |
| November 28, 2025 | 25,760 | 25,460 | 25,460 | 25,760 | 25,395 | 58 |
| November 27, 2025 | 25,745 | 25,610 | 25,610 | 25,910 | 25,575 | 5,051 |
| November 26, 2025 | 25,080 | 25,590 | 25,590 | 25,590 | 24,990 | 64 |
| November 25, 2025 | 25,365 | 24,770 | 24,770 | 25,365 | 24,695 | 53 |
| November 24, 2025 | 25,090 | 24,850 | 24,850 | 25,190 | 24,695 | 51 |
| November 21, 2025 | 24,695 | 24,600 | 24,600 | 24,890 | 24,590 | 79 |
| November 20, 2025 | 26,010 | 25,840 | 25,840 | 26,145 | 25,830 | 76 |
| November 19, 2025 | 25,385 | 25,135 | 25,135 | 25,405 | 24,765 | 53 |
| November 18, 2025 | 26,180 | 25,485 | 25,485 | 26,180 | 25,415 | 54 |
| November 17, 2025 | 26,160 | 26,215 | 26,215 | 26,245 | 26,030 | 61 |
| November 14, 2025 | 26,065 | 25,795 | 25,795 | 26,230 | 25,795 | 58 |
| November 13, 2025 | 26,585 | 26,610 | 26,610 | 26,910 | 26,585 | 51 |
| November 12, 2025 | 26,365 | 26,785 | 26,785 | 26,785 | 26,295 | 151 |
| November 11, 2025 | 26,585 | 26,295 | 26,295 | 26,940 | 26,150 | 71 |
| November 10, 2025 | 25,830 | 26,220 | 26,220 | 26,315 | 25,830 | 71 |
| November 07, 2025 | 25,510 | 25,310 | 25,310 | 25,975 | 24,975 | 191 |
| November 06, 2025 | 26,425 | 25,975 | 25,975 | 26,425 | 25,645 | 57 |
| November 05, 2025 | 25,930 | 25,675 | 25,675 | 25,930 | 24,785 | 1,055 |
| November 04, 2025 | 27,115 | 26,615 | 26,615 | 27,115 | 26,540 | 165 |
| November 03, 2025 | 26,380 | 27,110 | 27,110 | 27,110 | 26,380 | 256 |
| October 31, 2025 | 26,120 | 26,475 | 26,475 | 26,475 | 26,090 | 661 |
| October 30, 2025 | 26,070 | 26,045 | 26,045 | 26,425 | 25,960 | 73 |
| October 29, 2025 | 25,845 | 26,100 | 26,060 | 26,100 | 25,615 | 89 |
| October 28, 2025 | 25,380 | 25,440 | 25,401.01 | 25,555 | 25,330 | 85 |
| October 27, 2025 | 25,590 | 25,850 | 25,850 | 25,850 | 25,575 | 68 |
| October 24, 2025 | 24,755 | 24,995 | 24,995 | 25,075 | 24,755 | 52 |
| October 23, 2025 | 24,540 | 24,510 | 24,510 | 24,835 | 24,375 | 110 |
| October 22, 2025 | 24,230 | 24,655 | 24,655 | 24,660 | 24,180 | 66 |
| October 21, 2025 | 24,665 | 24,450 | 24,450 | 24,900 | 24,420 | 109 |
| October 20, 2025 | 24,065 | 24,330 | 24,330 | 24,350 | 23,830 | 65 |
| October 17, 2025 | 23,765 | 24,020 | 24,020 | 24,220 | 23,765 | 88 |
| October 16, 2025 | 23,365 | 23,820 | 23,820 | 23,820 | 23,365 | 75 |
| October 15, 2025 | 22,985 | 23,375 | 23,375 | 23,375 | 22,880 | 67 |
| October 14, 2025 | 23,090 | 22,615 | 22,615 | 23,355 | 22,520 | 57 |
| October 13, 2025 | 22,670 | 23,010 | 23,010 | 23,010 | 22,655 | 100 |
| October 10, 2025 | 23,020 | 23,080 | 23,080 | 23,205 | 22,865 | 63 |
| October 02, 2025 | 22,540 | 22,675 | 22,675 | 22,785 | 22,520 | 109 |
| October 01, 2025 | 21,875 | 21,900 | 21,900 | 21,965 | 21,875 | 52 |
| September 30, 2025 | 21,860 | 21,825 | 21,825 | 21,870 | 21,765 | 84 |
| September 29, 2025 | 21,645 | 21,825 | 21,825 | 21,855 | 21,645 | 64 |
| September 26, 2025 | 21,830 | 21,495 | 21,495 | 21,830 | 21,345 | 85 |
| September 25, 2025 | 21,930 | 21,970 | 21,970 | 22,065 | 21,885 | 72 |