15,735.00
-275(-1.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15,980 | 15,735 | 15,735 | 15,980 | 15,605 | 4,187 |
| December 04, 2025 | 16,120 | 16,010 | 16,010 | 16,210 | 15,875 | 13,117 |
| December 03, 2025 | 16,200 | 16,125 | 16,125 | 16,215 | 16,015 | 8,915 |
| December 02, 2025 | 16,110 | 16,155 | 16,155 | 16,155 | 15,935 | 11,882 |
| December 01, 2025 | 16,075 | 16,150 | 16,150 | 16,340 | 16,045 | 18,594 |
| November 28, 2025 | 15,495 | 15,890 | 15,890 | 15,890 | 15,495 | 25,276 |
| November 27, 2025 | 15,165 | 15,190 | 15,190 | 15,265 | 15,145 | 1,627 |
| November 26, 2025 | 14,880 | 15,170 | 15,170 | 15,185 | 14,880 | 3,832 |
| November 25, 2025 | 14,960 | 14,760 | 14,760 | 15,050 | 14,675 | 948 |
| November 24, 2025 | 15,140 | 14,820 | 14,820 | 15,195 | 14,740 | 7,116 |
| November 21, 2025 | 15,165 | 15,070 | 15,070 | 15,210 | 15,005 | 7,025 |
| November 20, 2025 | 15,425 | 15,600 | 15,600 | 15,700 | 15,425 | 1,911 |
| November 19, 2025 | 15,385 | 15,210 | 15,210 | 15,385 | 14,880 | 4,280 |
| November 18, 2025 | 15,685 | 15,420 | 15,420 | 15,740 | 15,295 | 4,298 |
| November 17, 2025 | 15,735 | 15,765 | 15,765 | 15,835 | 15,650 | 2,485 |
| November 14, 2025 | 15,715 | 15,685 | 15,685 | 15,900 | 15,685 | 10,278 |
| November 13, 2025 | 15,805 | 16,045 | 16,045 | 16,045 | 15,715 | 5,823 |
| November 12, 2025 | 15,355 | 15,715 | 15,715 | 15,720 | 15,305 | 8,941 |
| November 11, 2025 | 15,330 | 15,180 | 15,180 | 15,535 | 15,050 | 3,802 |
| November 10, 2025 | 15,270 | 15,300 | 15,300 | 15,310 | 15,050 | 2,469 |
| November 07, 2025 | 15,345 | 15,155 | 15,155 | 15,475 | 14,935 | 4,069 |
| November 06, 2025 | 15,840 | 15,600 | 15,600 | 15,890 | 15,390 | 114,810 |
| November 05, 2025 | 16,000 | 15,620 | 15,620 | 16,000 | 15,085 | 75,977 |
| November 04, 2025 | 15,790 | 16,090 | 16,090 | 16,245 | 15,745 | 18,113 |
| November 03, 2025 | 15,530 | 15,720 | 15,720 | 15,720 | 15,365 | 10,024 |
| October 31, 2025 | 15,255 | 15,390 | 15,390 | 15,450 | 15,220 | 8,359 |
| October 30, 2025 | 15,380 | 15,220 | 15,220 | 15,460 | 15,030 | 3,778 |
| October 29, 2025 | 15,460 | 15,350 | 15,350 | 15,460 | 15,220 | 1,326 |
| October 28, 2025 | 15,395 | 15,385 | 15,385 | 15,430 | 15,250 | 7,021 |
| October 27, 2025 | 15,015 | 15,395 | 15,395 | 15,395 | 14,980 | 13,535 |
| October 24, 2025 | 14,740 | 14,840 | 14,840 | 14,920 | 14,720 | 11,458 |
| October 23, 2025 | 14,640 | 14,640 | 14,640 | 14,785 | 14,560 | 4,880 |
| October 22, 2025 | 14,650 | 14,785 | 14,785 | 14,785 | 14,555 | 7,112 |
| October 21, 2025 | 14,770 | 14,635 | 14,635 | 14,835 | 14,545 | 40,538 |
| October 20, 2025 | 14,450 | 14,670 | 14,670 | 14,730 | 14,370 | 13,854 |
| October 17, 2025 | 14,155 | 14,310 | 14,310 | 14,585 | 14,150 | 9,920 |
| October 16, 2025 | 14,175 | 14,205 | 14,205 | 14,255 | 14,130 | 2,963 |
| October 15, 2025 | 14,060 | 14,135 | 14,135 | 14,185 | 13,960 | 1,795 |
| October 14, 2025 | 14,235 | 14,030 | 14,030 | 14,410 | 13,810 | 2,198 |
| October 13, 2025 | 13,960 | 14,240 | 14,240 | 14,250 | 13,895 | 7,016 |
| October 10, 2025 | 14,290 | 14,185 | 14,185 | 14,290 | 14,055 | 2,797 |
| October 02, 2025 | 14,195 | 14,140 | 14,140 | 14,225 | 14,100 | 20,438 |
| October 01, 2025 | 14,020 | 14,020 | 14,020 | 14,095 | 13,985 | 3,470 |
| September 30, 2025 | 14,055 | 13,965 | 13,965 | 14,055 | 13,935 | 1,163 |
| September 29, 2025 | 13,900 | 14,040 | 14,040 | 14,070 | 13,900 | 2,123 |
| September 26, 2025 | 13,980 | 13,860 | 13,860 | 13,985 | 13,740 | 5,827 |
| September 25, 2025 | 14,205 | 14,130 | 14,130 | 14,265 | 14,040 | 4,547 |
| September 24, 2025 | 14,495 | 14,285 | 14,285 | 14,495 | 14,085 | 5,409 |
| September 23, 2025 | 14,680 | 14,530 | 14,530 | 14,680 | 14,400 | 5,822 |
| September 22, 2025 | 14,490 | 14,625 | 14,625 | 14,730 | 14,420 | 47,600 |
| September 19, 2025 | 14,210 | 14,305 | 14,305 | 14,330 | 14,130 | 25,417 |
| September 18, 2025 | 14,155 | 14,205 | 14,205 | 14,245 | 14,105 | 8,211 |
| September 17, 2025 | 14,135 | 14,045 | 14,045 | 14,150 | 14,015 | 1,449 |
| September 16, 2025 | 14,185 | 14,195 | 14,195 | 14,220 | 14,135 | 7,455 |
| September 15, 2025 | 14,140 | 14,175 | 14,175 | 14,220 | 14,035 | 9,175 |
| September 12, 2025 | 13,905 | 14,115 | 14,115 | 14,145 | 13,905 | 2,474 |
| September 11, 2025 | 13,835 | 13,835 | 13,835 | 13,950 | 13,790 | 34,115 |
| September 10, 2025 | 13,790 | 13,855 | 13,855 | 13,910 | 13,790 | 13,502 |
| September 09, 2025 | 13,725 | 13,750 | 13,750 | 13,760 | 13,620 | 10,221 |
| September 08, 2025 | 13,610 | 13,695 | 13,695 | 13,705 | 13,560 | 11,111 |