14,800.00
-105(-0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14,905 | 14,800 | 14,800 | 14,905 | 14,735 | 2,767 |
| December 23, 2025 | 14,855 | 14,905 | 14,905 | 14,910 | 14,855 | 1,954 |
| December 22, 2025 | 14,865 | 14,850 | 14,850 | 14,875 | 14,805 | 1,243 |
| December 19, 2025 | 14,900 | 14,830 | 14,830 | 14,900 | 14,750 | 2,621 |
| December 18, 2025 | 14,930 | 14,790 | 14,790 | 14,930 | 14,700 | 1,070 |
| December 17, 2025 | 14,920 | 14,790 | 14,790 | 14,920 | 14,730 | 697 |
| December 16, 2025 | 14,750 | 14,795 | 14,795 | 14,815 | 14,720 | 1,169 |
| December 15, 2025 | 14,775 | 14,775 | 14,775 | 14,855 | 14,740 | 978 |
| December 12, 2025 | 14,640 | 14,740 | 14,740 | 14,750 | 14,640 | 1,306 |
| December 11, 2025 | 14,555 | 14,640 | 14,640 | 14,645 | 14,550 | 1,130 |
| December 10, 2025 | 14,610 | 14,550 | 14,550 | 14,620 | 14,505 | 2,062 |
| December 09, 2025 | 14,705 | 14,675 | 14,675 | 14,705 | 14,525 | 1,422 |
| December 08, 2025 | 14,620 | 14,700 | 14,700 | 14,765 | 14,620 | 1,748 |
| December 05, 2025 | 14,730 | 14,685 | 14,685 | 14,765 | 14,655 | 3,068 |
| December 04, 2025 | 14,745 | 14,725 | 14,725 | 14,790 | 14,655 | 1,439 |
| December 03, 2025 | 14,880 | 14,775 | 14,775 | 14,880 | 14,700 | 4,191 |
| December 02, 2025 | 14,880 | 14,815 | 14,815 | 14,880 | 14,680 | 3,180 |
| December 01, 2025 | 14,880 | 14,850 | 14,850 | 14,895 | 14,750 | 1,364 |
| November 28, 2025 | 14,690 | 14,840 | 14,840 | 14,875 | 14,690 | 975 |
| November 27, 2025 | 14,665 | 14,735 | 14,735 | 14,770 | 14,665 | 1,149 |
| November 26, 2025 | 14,680 | 14,730 | 14,730 | 14,740 | 14,570 | 1,045 |
| November 25, 2025 | 14,835 | 14,710 | 14,710 | 14,835 | 14,500 | 1,102 |
| November 24, 2025 | 14,380 | 14,635 | 14,635 | 14,635 | 14,310 | 744 |
| November 21, 2025 | 14,655 | 14,595 | 14,595 | 14,665 | 14,400 | 910 |
| November 20, 2025 | 14,675 | 14,660 | 14,660 | 14,690 | 14,555 | 601 |
| November 19, 2025 | 14,550 | 14,555 | 14,555 | 14,910 | 14,505 | 3,872 |
| November 18, 2025 | 14,815 | 14,635 | 14,635 | 14,815 | 14,560 | 1,392 |
| November 17, 2025 | 14,635 | 14,775 | 14,775 | 14,850 | 14,520 | 4,985 |
| November 14, 2025 | 14,885 | 14,850 | 14,850 | 14,920 | 14,765 | 938 |
| November 13, 2025 | 14,705 | 14,785 | 14,785 | 14,800 | 14,680 | 4,420 |
| November 12, 2025 | 14,840 | 14,745 | 14,745 | 14,975 | 14,700 | 2,715 |
| November 11, 2025 | 14,805 | 14,750 | 14,750 | 14,805 | 14,455 | 1,439 |
| November 10, 2025 | 14,680 | 14,500 | 14,500 | 14,680 | 14,415 | 4,759 |
| November 07, 2025 | 14,365 | 14,510 | 14,510 | 14,515 | 14,365 | 4,283 |
| November 06, 2025 | 14,350 | 14,405 | 14,405 | 14,410 | 14,275 | 9,256 |
| November 05, 2025 | 14,530 | 14,425 | 14,425 | 14,550 | 14,195 | 1,219 |
| November 04, 2025 | 14,495 | 14,415 | 14,415 | 14,570 | 14,350 | 5,442 |
| November 03, 2025 | 14,480 | 14,495 | 14,495 | 14,495 | 14,345 | 4,329 |
| October 31, 2025 | 15,110 | 14,490 | 14,490 | 15,110 | 14,480 | 559 |
| October 30, 2025 | 14,815 | 14,480 | 14,480 | 14,815 | 14,450 | 2,024 |
| October 29, 2025 | 14,825 | 14,910 | 14,845 | 14,975 | 14,795 | 3,039 |
| October 28, 2025 | 14,820 | 14,970 | 14,904.74 | 14,980 | 14,800 | 2,678 |
| October 27, 2025 | 14,695 | 14,800 | 14,735.48 | 14,800 | 14,655 | 5,140 |
| October 24, 2025 | 14,640 | 14,665 | 14,601.07 | 14,710 | 14,615 | 3,303 |
| October 23, 2025 | 14,555 | 14,630 | 14,566.22 | 14,705 | 14,490 | 1,541 |
| October 22, 2025 | 14,500 | 14,555 | 14,491.55 | 14,645 | 14,430 | 2,406 |
| October 21, 2025 | 14,330 | 14,450 | 14,450 | 14,450 | 14,310 | 2,024 |
| October 20, 2025 | 14,330 | 14,305 | 14,305 | 14,335 | 14,295 | 1,768 |
| October 17, 2025 | 14,235 | 14,310 | 14,310 | 14,330 | 14,235 | 738 |
| October 16, 2025 | 14,235 | 14,240 | 14,240 | 14,260 | 14,125 | 984 |
| October 15, 2025 | 14,305 | 14,235 | 14,235 | 14,305 | 14,160 | 1,664 |
| October 14, 2025 | 14,185 | 14,295 | 14,295 | 14,345 | 14,110 | 2,167 |
| October 13, 2025 | 14,315 | 14,130 | 14,130 | 14,315 | 14,060 | 2,633 |
| October 10, 2025 | 14,310 | 14,380 | 14,380 | 14,400 | 14,255 | 3,141 |
| October 02, 2025 | 14,045 | 14,210 | 14,210 | 14,220 | 14,045 | 2,877 |
| October 01, 2025 | 13,970 | 14,055 | 14,055 | 14,055 | 13,930 | 716 |
| September 30, 2025 | 13,900 | 14,015 | 14,015 | 14,030 | 13,875 | 4,723 |
| September 29, 2025 | 13,920 | 13,925 | 13,925 | 13,935 | 13,875 | 1,040 |
| September 26, 2025 | 13,955 | 13,970 | 13,970 | 13,985 | 13,860 | 1,444 |
| September 25, 2025 | 14,065 | 13,955 | 13,955 | 14,065 | 13,945 | 2,490 |