25,130.00
+50(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24,955 | 25,080 | 25,080 | 25,090 | 24,930 | 3.07M |
| December 03, 2025 | 24,900 | 24,950 | 24,950 | 25,000 | 24,875 | 4.3M |
| December 02, 2025 | 24,870 | 24,815 | 24,815 | 24,935 | 24,810 | 4.28M |
| December 01, 2025 | 24,960 | 24,850 | 24,850 | 24,965 | 24,795 | 4.77M |
| November 28, 2025 | 24,795 | 24,960 | 24,960 | 24,960 | 24,750 | 2.49M |
| November 27, 2025 | 24,835 | 24,795 | 24,795 | 24,870 | 24,735 | 2.47M |
| November 26, 2025 | 24,590 | 24,695 | 24,695 | 24,715 | 24,495 | 5M |
| November 25, 2025 | 24,555 | 24,490 | 24,490 | 24,575 | 24,465 | 3.16M |
| November 24, 2025 | 24,235 | 24,325 | 24,325 | 24,340 | 24,155 | 3.15M |
| November 21, 2025 | 23,950 | 24,000 | 24,000 | 24,030 | 23,905 | 5.03M |
| November 20, 2025 | 24,465 | 24,505 | 24,505 | 24,565 | 24,425 | 5.09M |
| November 19, 2025 | 24,025 | 24,050 | 24,050 | 24,140 | 23,970 | 4.5M |
| November 18, 2025 | 24,380 | 24,140 | 24,140 | 24,380 | 24,095 | 4.81M |
| November 17, 2025 | 24,360 | 24,480 | 24,480 | 24,510 | 24,305 | 4.27M |
| November 14, 2025 | 24,890 | 24,360 | 24,360 | 24,890 | 24,260 | 7.76M |
| November 13, 2025 | 24,965 | 25,030 | 25,030 | 25,110 | 24,935 | 5.09M |
| November 12, 2025 | 24,825 | 24,975 | 24,975 | 25,005 | 24,805 | 3.44M |
| November 11, 2025 | 24,710 | 24,795 | 24,795 | 24,875 | 24,690 | 4.27M |
| November 10, 2025 | 24,420 | 24,410 | 24,410 | 24,500 | 24,350 | 5.13M |
| November 07, 2025 | 24,205 | 24,355 | 24,355 | 24,365 | 24,180 | 5.7M |
| November 06, 2025 | 24,345 | 24,395 | 24,395 | 24,410 | 24,295 | 4.38M |
| November 05, 2025 | 24,215 | 24,330 | 24,330 | 24,330 | 24,135 | 7.48M |
| November 04, 2025 | 24,285 | 24,230 | 24,230 | 24,405 | 24,230 | 3.94M |
| November 03, 2025 | 24,305 | 24,270 | 24,270 | 24,385 | 24,245 | 7.27M |
| October 31, 2025 | 24,360 | 24,280 | 24,280 | 24,375 | 24,260 | 8.71M |
| October 30, 2025 | 24,375 | 24,370 | 24,370 | 24,420 | 24,285 | 9.55M |
| October 29, 2025 | 24,585 | 24,630 | 24,570 | 24,650 | 24,560 | 4.98M |
| October 28, 2025 | 24,510 | 24,585 | 24,525.01 | 24,625 | 24,495 | 5.75M |
| October 27, 2025 | 24,400 | 24,400 | 24,340.46 | 24,420 | 24,310 | 7.01M |
| October 24, 2025 | 24,095 | 24,150 | 24,091.07 | 24,170 | 24,050 | 4.47M |
| October 23, 2025 | 23,845 | 24,010 | 23,951.42 | 24,045 | 23,795 | 3.96M |
| October 22, 2025 | 23,955 | 23,990 | 23,931.46 | 24,010 | 23,905 | 3.64M |
| October 21, 2025 | 23,825 | 23,895 | 23,895 | 23,905 | 23,785 | 6.06M |
| October 20, 2025 | 23,545 | 23,600 | 23,600 | 23,625 | 23,535 | 3.41M |
| October 17, 2025 | 23,305 | 23,275 | 23,275 | 23,360 | 23,255 | 6.73M |
| October 16, 2025 | 23,595 | 23,565 | 23,565 | 23,610 | 23,515 | 6.62M |
| October 15, 2025 | 23,620 | 23,575 | 23,575 | 23,640 | 23,525 | 6.58M |
| October 14, 2025 | 23,595 | 23,530 | 23,530 | 23,715 | 23,480 | 8.43M |
| October 13, 2025 | 23,525 | 23,530 | 23,530 | 23,640 | 23,465 | 9.61M |
| October 10, 2025 | 23,740 | 23,830 | 23,830 | 23,870 | 23,740 | 7M |
| October 02, 2025 | 23,390 | 23,380 | 23,380 | 23,450 | 23,375 | 6M |
| October 01, 2025 | 23,275 | 23,200 | 23,200 | 23,355 | 23,200 | 4.16M |
| September 30, 2025 | 23,175 | 23,235 | 23,235 | 23,260 | 23,152 | 4.47M |
| September 29, 2025 | 23,275 | 23,175 | 23,175 | 23,280 | 23,170 | 4.57M |
| September 26, 2025 | 23,115 | 23,215 | 23,215 | 23,240 | 23,115 | 4.38M |
| September 25, 2025 | 23,165 | 23,115 | 23,115 | 23,175 | 23,110 | 3.8M |
| September 24, 2025 | 23,080 | 23,160 | 23,160 | 23,160 | 23,050 | 2.46M |
| September 23, 2025 | 23,125 | 23,175 | 23,175 | 23,210 | 23,125 | 6.04M |
| September 22, 2025 | 23,130 | 23,015 | 23,015 | 23,140 | 23,010 | 6.03M |
| September 19, 2025 | 22,940 | 22,970 | 22,970 | 23,030 | 22,930 | 5.33M |
| September 18, 2025 | 22,715 | 22,850 | 22,850 | 22,870 | 22,715 | 4.31M |
| September 17, 2025 | 22,660 | 22,655 | 22,655 | 22,700 | 22,630 | 5.45M |
| September 16, 2025 | 22,795 | 22,690 | 22,690 | 22,795 | 22,690 | 4.64M |
| September 15, 2025 | 22,765 | 22,755 | 22,755 | 22,780 | 22,705 | 3.57M |
| September 12, 2025 | 22,755 | 22,720 | 22,720 | 22,760 | 22,700 | 6.43M |
| September 11, 2025 | 22,565 | 22,610 | 22,610 | 22,615 | 22,535 | 8.25M |
| September 10, 2025 | 22,500 | 22,490 | 22,490 | 22,537 | 22,475 | 6.93M |
| September 09, 2025 | 22,405 | 22,435 | 22,435 | 22,460 | 22,365 | 6.34M |
| September 08, 2025 | 22,400 | 22,420 | 22,420 | 22,470 | 22,370 | 5.98M |
| September 05, 2025 | 22,500 | 22,525 | 22,525 | 22,540 | 22,465 | 4.55M |