28,250.00
-250(-0.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28,450 | 28,250 | 28,250 | 28,750 | 27,950 | 1.63M |
| December 03, 2025 | 28,500 | 28,500 | 28,500 | 28,950 | 28,250 | 1.99M |
| December 02, 2025 | 27,600 | 29,000 | 29,000 | 29,250 | 27,350 | 4.21M |
| December 01, 2025 | 26,800 | 27,450 | 27,450 | 27,650 | 26,600 | 2.94M |
| November 28, 2025 | 26,150 | 26,550 | 26,550 | 26,700 | 26,000 | 2.46M |
| November 27, 2025 | 26,100 | 26,100 | 26,100 | 26,500 | 26,100 | 1.25M |
| November 26, 2025 | 26,200 | 26,150 | 26,150 | 26,250 | 25,950 | 1.27M |
| November 25, 2025 | 25,800 | 25,750 | 25,750 | 26,300 | 25,650 | 1.22M |
| November 24, 2025 | 26,200 | 25,800 | 25,800 | 26,350 | 25,700 | 4.89M |
| November 21, 2025 | 26,100 | 25,950 | 25,950 | 26,100 | 25,600 | 1.31M |
| November 20, 2025 | 26,500 | 26,050 | 26,050 | 26,550 | 26,050 | 1.64M |
| November 19, 2025 | 26,000 | 26,100 | 26,100 | 26,300 | 25,800 | 2.13M |
| November 18, 2025 | 26,200 | 25,700 | 25,700 | 26,400 | 25,600 | 1.55M |
| November 17, 2025 | 26,600 | 26,500 | 26,500 | 26,800 | 26,250 | 1.29M |
| November 14, 2025 | 26,850 | 26,800 | 26,800 | 27,200 | 26,550 | 1.79M |
| November 13, 2025 | 27,100 | 27,000 | 27,000 | 27,650 | 26,800 | 3.44M |
| November 12, 2025 | 26,100 | 27,000 | 27,000 | 27,100 | 25,950 | 3.14M |
| November 11, 2025 | 26,200 | 26,050 | 26,050 | 26,500 | 25,900 | 2.1M |
| November 10, 2025 | 26,250 | 26,200 | 26,200 | 26,850 | 26,100 | 3.34M |
| November 07, 2025 | 26,900 | 25,700 | 25,700 | 26,950 | 25,400 | 2.91M |
| November 06, 2025 | 26,350 | 26,600 | 26,400 | 26,950 | 26,100 | 3.93M |
| November 05, 2025 | 26,600 | 26,000 | 25,804.48 | 26,600 | 25,650 | 2.65M |
| November 04, 2025 | 25,400 | 26,250 | 26,052.6 | 26,450 | 25,300 | 4.36M |
| November 03, 2025 | 25,400 | 25,500 | 25,308.24 | 25,600 | 25,200 | 1.8M |
| October 31, 2025 | 25,700 | 25,400 | 25,208.99 | 25,750 | 25,350 | 2.72M |
| October 30, 2025 | 25,300 | 25,500 | 25,500 | 26,100 | 25,300 | 2.67M |
| October 29, 2025 | 26,150 | 25,500 | 25,500 | 26,200 | 25,300 | 1.92M |
| October 28, 2025 | 25,650 | 25,900 | 25,900 | 26,000 | 25,450 | 1.72M |
| October 27, 2025 | 25,600 | 25,850 | 25,850 | 25,900 | 25,500 | 1.86M |
| October 24, 2025 | 25,800 | 25,500 | 25,500 | 25,900 | 25,400 | 1.69M |
| October 23, 2025 | 25,800 | 25,600 | 25,600 | 26,050 | 25,400 | 2.18M |
| October 22, 2025 | 26,000 | 26,200 | 26,200 | 26,300 | 25,750 | 1.8M |
| October 21, 2025 | 25,900 | 26,200 | 26,200 | 26,600 | 25,700 | 1.86M |
| October 20, 2025 | 25,400 | 25,950 | 25,950 | 26,000 | 25,100 | 1.71M |
| October 17, 2025 | 25,250 | 25,350 | 25,350 | 25,500 | 25,050 | 1.87M |
| October 16, 2025 | 25,550 | 25,650 | 25,650 | 25,850 | 25,450 | 1.54M |
| October 15, 2025 | 25,050 | 25,550 | 25,550 | 25,700 | 25,000 | 1.32M |
| October 14, 2025 | 24,900 | 24,850 | 24,850 | 25,300 | 24,650 | 1.43M |
| October 13, 2025 | 25,300 | 25,150 | 25,150 | 25,300 | 24,750 | 2.08M |
| October 10, 2025 | 26,250 | 25,350 | 25,350 | 26,250 | 25,300 | 2.76M |
| October 02, 2025 | 26,200 | 26,050 | 26,050 | 26,600 | 25,900 | 1.89M |
| October 01, 2025 | 26,050 | 26,050 | 26,050 | 26,150 | 25,650 | 807,906 |
| September 30, 2025 | 26,800 | 25,950 | 25,950 | 26,800 | 25,850 | 2.03M |
| September 29, 2025 | 26,600 | 26,600 | 26,600 | 26,850 | 26,400 | 1.43M |
| September 26, 2025 | 26,500 | 26,200 | 26,200 | 26,550 | 26,000 | 1.78M |
| September 25, 2025 | 26,450 | 26,750 | 26,750 | 26,850 | 26,400 | 2.07M |
| September 24, 2025 | 26,550 | 26,650 | 26,650 | 26,650 | 26,300 | 1.56M |
| September 23, 2025 | 26,100 | 26,450 | 26,450 | 26,500 | 26,050 | 1.17M |
| September 22, 2025 | 26,600 | 26,350 | 26,350 | 26,775 | 26,250 | 1.12M |
| September 19, 2025 | 26,100 | 26,850 | 26,850 | 26,850 | 26,000 | 3.73M |
| September 18, 2025 | 26,100 | 26,100 | 26,100 | 26,250 | 25,800 | 1.31M |
| September 17, 2025 | 26,700 | 26,200 | 26,200 | 26,700 | 26,050 | 1.6M |
| September 16, 2025 | 26,600 | 26,750 | 26,750 | 26,950 | 26,350 | 2.26M |
| September 15, 2025 | 25,650 | 26,450 | 26,450 | 26,600 | 25,550 | 2.32M |
| September 12, 2025 | 25,750 | 25,650 | 25,650 | 25,850 | 25,400 | 1.39M |
| September 11, 2025 | 25,700 | 25,450 | 25,450 | 25,800 | 25,050 | 2.24M |
| September 10, 2025 | 24,700 | 25,750 | 25,750 | 25,900 | 24,600 | 3.13M |
| September 09, 2025 | 24,400 | 24,700 | 24,700 | 24,750 | 24,250 | 1.51M |
| September 08, 2025 | 24,200 | 24,250 | 24,250 | 24,350 | 23,750 | 1.07M |
| September 05, 2025 | 24,350 | 24,300 | 24,300 | 24,450 | 24,050 | 1.06M |