25,785.00
-25(-0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25,820 | 25,785 | 25,785 | 25,875 | 25,775 | 651,767 |
| January 13, 2026 | 25,685 | 25,810 | 25,810 | 25,815 | 25,680 | 637,272 |
| January 12, 2026 | 25,515 | 25,545 | 25,545 | 25,570 | 25,390 | 905,346 |
| January 09, 2026 | 25,265 | 25,345 | 25,345 | 25,365 | 25,250 | 569,025 |
| January 08, 2026 | 25,215 | 25,125 | 25,125 | 25,230 | 25,110 | 1.05M |
| January 07, 2026 | 25,265 | 25,235 | 25,235 | 25,305 | 25,235 | 944,864 |
| January 06, 2026 | 25,065 | 25,120 | 25,120 | 25,140 | 25,045 | 1.01M |
| January 05, 2026 | 24,940 | 24,920 | 24,920 | 25,015 | 24,920 | 1.46M |
| January 02, 2026 | 24,915 | 24,925 | 24,925 | 24,950 | 24,815 | 1.43M |
| December 30, 2025 | 24,900 | 25,000 | 25,000 | 25,000 | 24,785 | 867,178 |
| December 29, 2025 | 25,085 | 24,900 | 24,900 | 25,100 | 24,900 | 1.1M |
| December 26, 2025 | 25,280 | 25,085 | 25,085 | 25,365 | 24,900 | 1.25M |
| December 24, 2025 | 25,655 | 25,165 | 25,165 | 25,665 | 25,155 | 1.24M |
| December 23, 2025 | 25,535 | 25,605 | 25,605 | 25,645 | 25,535 | 728,394 |
| December 22, 2025 | 25,400 | 25,455 | 25,455 | 25,485 | 25,380 | 860,966 |
| December 19, 2025 | 25,125 | 25,115 | 25,115 | 25,190 | 25,060 | 577,014 |
| December 18, 2025 | 24,965 | 24,985 | 24,985 | 25,025 | 24,905 | 801,303 |
| December 17, 2025 | 25,110 | 25,280 | 25,280 | 25,280 | 25,100 | 948,234 |
| December 16, 2025 | 25,145 | 25,135 | 25,135 | 25,155 | 25,030 | 705,638 |
| December 15, 2025 | 25,330 | 25,290 | 25,290 | 25,390 | 25,265 | 822,139 |
| December 12, 2025 | 25,500 | 25,555 | 25,555 | 25,555 | 25,460 | 951,704 |
| December 11, 2025 | 25,290 | 25,240 | 25,240 | 25,310 | 25,175 | 1.08M |
| December 10, 2025 | 25,245 | 25,270 | 25,270 | 25,295 | 25,200 | 1.08M |
| December 09, 2025 | 25,305 | 25,310 | 25,310 | 25,335 | 25,275 | 1.36M |
| December 08, 2025 | 25,390 | 25,340 | 25,340 | 25,410 | 25,310 | 717,324 |
| December 05, 2025 | 25,370 | 25,360 | 25,360 | 25,415 | 25,325 | 664,190 |
| December 04, 2025 | 25,215 | 25,335 | 25,335 | 25,355 | 25,190 | 756,557 |
| December 03, 2025 | 25,165 | 25,205 | 25,205 | 25,265 | 25,145 | 858,518 |
| December 02, 2025 | 25,145 | 25,070 | 25,070 | 25,200 | 25,065 | 886,047 |
| December 01, 2025 | 25,190 | 25,095 | 25,095 | 25,195 | 25,055 | 927,233 |
| November 28, 2025 | 25,045 | 25,190 | 25,190 | 25,190 | 25,010 | 884,356 |
| November 27, 2025 | 25,100 | 25,040 | 25,040 | 25,135 | 24,990 | 895,254 |
| November 26, 2025 | 24,840 | 24,955 | 24,955 | 24,975 | 24,755 | 2.1M |
| November 25, 2025 | 24,810 | 24,765 | 24,765 | 24,835 | 24,720 | 815,979 |
| November 24, 2025 | 24,480 | 24,585 | 24,585 | 24,600 | 24,410 | 710,136 |
| November 21, 2025 | 24,185 | 24,260 | 24,260 | 24,285 | 24,150 | 842,402 |
| November 20, 2025 | 24,725 | 24,760 | 24,760 | 24,830 | 24,680 | 1.07M |
| November 19, 2025 | 24,295 | 24,315 | 24,315 | 24,395 | 24,225 | 667,488 |
| November 18, 2025 | 24,600 | 24,400 | 24,400 | 24,610 | 24,355 | 863,205 |
| November 17, 2025 | 24,590 | 24,735 | 24,735 | 24,775 | 24,585 | 813,699 |
| November 14, 2025 | 25,200 | 24,615 | 24,615 | 25,275 | 24,520 | 1.48M |
| November 13, 2025 | 25,230 | 25,300 | 25,300 | 25,380 | 25,205 | 798,769 |
| November 12, 2025 | 25,090 | 25,230 | 25,230 | 25,270 | 25,070 | 757,318 |
| November 11, 2025 | 24,950 | 25,055 | 25,055 | 25,135 | 24,950 | 923,033 |
| November 10, 2025 | 24,690 | 24,660 | 24,660 | 24,755 | 24,615 | 1.12M |
| November 07, 2025 | 24,465 | 24,615 | 24,615 | 24,630 | 24,440 | 1.02M |
| November 06, 2025 | 24,620 | 24,645 | 24,645 | 24,670 | 24,550 | 915,420 |
| November 05, 2025 | 24,475 | 24,605 | 24,605 | 24,605 | 24,400 | 1.18M |
| November 04, 2025 | 24,550 | 24,490 | 24,490 | 24,670 | 24,490 | 1.26M |
| November 03, 2025 | 24,560 | 24,535 | 24,535 | 24,650 | 24,500 | 1.19M |
| October 31, 2025 | 24,610 | 24,530 | 24,530 | 24,625 | 24,515 | 868,401 |
| October 30, 2025 | 24,635 | 24,625 | 24,625 | 24,675 | 24,535 | 2.03M |
| October 29, 2025 | 24,825 | 24,865 | 24,805 | 24,900 | 24,780 | 753,522 |
| October 28, 2025 | 24,760 | 24,830 | 24,770.08 | 24,835 | 24,730 | 725,869 |
| October 27, 2025 | 24,645 | 24,660 | 24,600.49 | 24,680 | 24,565 | 1.46M |
| October 24, 2025 | 24,345 | 24,410 | 24,351.1 | 24,425 | 24,305 | 791,681 |
| October 23, 2025 | 24,080 | 24,275 | 24,216.42 | 24,305 | 24,050 | 1.03M |
| October 22, 2025 | 24,210 | 24,250 | 24,191.48 | 24,265 | 24,160 | 690,901 |
| October 21, 2025 | 24,065 | 24,150 | 24,091.73 | 24,160 | 24,045 | 984,715 |
| October 20, 2025 | 23,800 | 23,850 | 23,792.45 | 23,880 | 23,790 | 714,636 |