14,415.00
-5(-0.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14,435 | 14,415 | 14,415 | 14,445 | 14,400 | 77,028 |
| December 23, 2025 | 14,440 | 14,420 | 14,420 | 14,445 | 14,420 | 63,860 |
| December 22, 2025 | 14,440 | 14,425 | 14,425 | 14,450 | 14,425 | 91,180 |
| December 19, 2025 | 14,425 | 14,440 | 14,440 | 14,445 | 14,400 | 50,114 |
| December 18, 2025 | 14,415 | 14,395 | 14,395 | 14,420 | 14,360 | 66,423 |
| December 17, 2025 | 14,370 | 14,400 | 14,400 | 14,410 | 14,360 | 57,177 |
| December 16, 2025 | 14,420 | 14,410 | 14,410 | 14,420 | 14,345 | 72,192 |
| December 15, 2025 | 14,425 | 14,410 | 14,410 | 14,425 | 14,330 | 61,328 |
| December 12, 2025 | 14,435 | 14,425 | 14,425 | 14,435 | 14,395 | 44,959 |
| December 11, 2025 | 14,445 | 14,460 | 14,426 | 14,465 | 14,420 | 67,233 |
| December 10, 2025 | 14,435 | 14,440 | 14,406.05 | 14,440 | 14,375 | 63,277 |
| December 09, 2025 | 14,440 | 14,420 | 14,386.09 | 14,440 | 14,395 | 43,508 |
| December 08, 2025 | 14,400 | 14,405 | 14,371.13 | 14,420 | 14,380 | 54,753 |
| December 05, 2025 | 14,395 | 14,380 | 14,346.19 | 14,425 | 14,375 | 106,920 |
| December 04, 2025 | 14,385 | 14,355 | 14,355 | 14,385 | 14,340 | 59,809 |
| December 03, 2025 | 14,400 | 14,340 | 14,340 | 14,400 | 14,320 | 56,131 |
| December 02, 2025 | 14,420 | 14,350 | 14,350 | 14,420 | 14,330 | 47,727 |
| December 01, 2025 | 14,345 | 14,340 | 14,340 | 14,365 | 14,320 | 65,992 |
| November 28, 2025 | 14,310 | 14,340 | 14,340 | 14,360 | 14,310 | 57,395 |
| November 27, 2025 | 14,380 | 14,310 | 14,310 | 14,400 | 14,310 | 59,901 |
| November 26, 2025 | 14,355 | 14,335 | 14,335 | 14,355 | 14,315 | 52,867 |
| November 25, 2025 | 14,355 | 14,320 | 14,320 | 14,360 | 14,310 | 51,584 |
| November 24, 2025 | 14,235 | 14,305 | 14,305 | 14,305 | 14,235 | 80,714 |
| November 21, 2025 | 14,245 | 14,235 | 14,235 | 14,275 | 14,185 | 58,427 |
| November 20, 2025 | 14,240 | 14,275 | 14,275 | 14,335 | 14,240 | 51,447 |
| November 19, 2025 | 14,355 | 14,240 | 14,240 | 14,355 | 14,215 | 35,792 |
| November 18, 2025 | 14,340 | 14,270 | 14,270 | 14,340 | 14,245 | 69,532 |
| November 17, 2025 | 14,270 | 14,275 | 14,275 | 14,280 | 14,215 | 87,382 |
| November 14, 2025 | 14,330 | 14,285 | 14,285 | 14,390 | 14,270 | 109,547 |
| November 13, 2025 | 14,420 | 14,430 | 14,430 | 14,440 | 14,395 | 127,540 |
| November 12, 2025 | 14,420 | 14,445 | 14,419 | 14,445 | 14,390 | 61,324 |
| November 11, 2025 | 14,335 | 14,390 | 14,364.1 | 14,420 | 14,330 | 78,702 |
| November 10, 2025 | 14,360 | 14,325 | 14,299.22 | 14,360 | 14,315 | 81,122 |
| November 07, 2025 | 14,280 | 14,315 | 14,315 | 14,335 | 14,245 | 81,881 |
| November 06, 2025 | 14,390 | 14,325 | 14,325 | 14,390 | 14,305 | 87,287 |
| November 05, 2025 | 14,385 | 14,315 | 14,315 | 14,385 | 14,260 | 113,583 |
| November 04, 2025 | 14,360 | 14,350 | 14,350 | 14,360 | 14,290 | 85,789 |
| November 03, 2025 | 14,310 | 14,335 | 14,335 | 14,345 | 14,295 | 114,798 |
| October 31, 2025 | 14,355 | 14,310 | 14,310 | 14,355 | 14,290 | 60,670 |
| October 30, 2025 | 14,420 | 14,345 | 14,345 | 14,420 | 14,300 | 122,044 |
| October 29, 2025 | 14,430 | 14,380 | 14,380 | 14,430 | 14,370 | 107,008 |
| October 28, 2025 | 14,335 | 14,390 | 14,390 | 14,405 | 14,335 | 102,219 |
| October 27, 2025 | 14,340 | 14,345 | 14,345 | 14,355 | 14,320 | 99,069 |
| October 24, 2025 | 14,340 | 14,340 | 14,340 | 14,350 | 14,315 | 75,905 |
| October 23, 2025 | 14,330 | 14,325 | 14,325 | 14,330 | 14,290 | 61,749 |
| October 22, 2025 | 14,285 | 14,325 | 14,325 | 14,325 | 14,260 | 67,709 |
| October 21, 2025 | 14,260 | 14,265 | 14,265 | 14,300 | 14,250 | 189,021 |
| October 20, 2025 | 14,215 | 14,215 | 14,215 | 14,235 | 14,210 | 89,996 |
| October 17, 2025 | 14,260 | 14,215 | 14,215 | 14,260 | 14,200 | 95,474 |
| October 16, 2025 | 14,285 | 14,260 | 14,260 | 14,285 | 14,250 | 49,415 |
| October 15, 2025 | 14,295 | 14,240 | 14,240 | 14,295 | 14,230 | 85,474 |
| October 14, 2025 | 14,260 | 14,225 | 14,225 | 14,270 | 14,220 | 85,536 |
| October 13, 2025 | 14,310 | 14,260 | 14,260 | 14,310 | 14,220 | 194,267 |
| October 10, 2025 | 14,225 | 14,315 | 14,315 | 14,320 | 14,225 | 143,767 |
| October 02, 2025 | 14,240 | 14,220 | 14,220 | 14,240 | 14,195 | 68,122 |
| October 01, 2025 | 14,205 | 14,205 | 14,205 | 14,225 | 14,180 | 69,081 |
| September 30, 2025 | 14,190 | 14,180 | 14,180 | 14,195 | 14,150 | 56,844 |
| September 29, 2025 | 14,200 | 14,180 | 14,180 | 14,205 | 14,160 | 65,124 |
| September 26, 2025 | 14,185 | 14,170 | 14,170 | 14,185 | 14,145 | 49,652 |
| September 25, 2025 | 14,170 | 14,160 | 14,160 | 14,170 | 14,150 | 51,969 |