27,940.00
+60(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27,755 | 27,880 | 27,880 | 27,885 | 27,720 | 265,230 |
| December 03, 2025 | 27,730 | 27,780 | 27,780 | 27,845 | 27,690 | 225,036 |
| December 02, 2025 | 27,545 | 27,445 | 27,445 | 27,615 | 27,445 | 285,993 |
| December 01, 2025 | 27,530 | 27,390 | 27,390 | 27,540 | 27,330 | 440,662 |
| November 28, 2025 | 27,320 | 27,520 | 27,520 | 27,520 | 27,290 | 228,959 |
| November 27, 2025 | 27,390 | 27,325 | 27,325 | 27,425 | 27,275 | 210,222 |
| November 26, 2025 | 27,055 | 27,215 | 27,215 | 27,235 | 26,960 | 260,616 |
| November 25, 2025 | 27,100 | 27,025 | 27,025 | 27,155 | 27,020 | 360,778 |
| November 24, 2025 | 26,540 | 26,625 | 26,625 | 26,655 | 26,425 | 156,751 |
| November 21, 2025 | 26,175 | 26,235 | 26,235 | 26,285 | 26,125 | 356,927 |
| November 20, 2025 | 27,130 | 27,185 | 27,185 | 27,275 | 27,095 | 574,690 |
| November 19, 2025 | 26,445 | 26,485 | 26,485 | 26,625 | 26,360 | 575,707 |
| November 18, 2025 | 26,855 | 26,655 | 26,655 | 26,960 | 26,575 | 604,477 |
| November 17, 2025 | 26,905 | 27,125 | 27,125 | 27,170 | 26,905 | 327,288 |
| November 14, 2025 | 27,210 | 26,865 | 26,865 | 27,250 | 26,725 | 534,578 |
| November 13, 2025 | 27,670 | 27,800 | 27,800 | 27,890 | 27,670 | 197,231 |
| November 12, 2025 | 27,590 | 27,775 | 27,775 | 27,815 | 27,570 | 164,007 |
| November 11, 2025 | 27,560 | 27,645 | 27,645 | 27,770 | 27,560 | 201,976 |
| November 10, 2025 | 27,130 | 27,190 | 27,190 | 27,310 | 27,030 | 314,940 |
| November 07, 2025 | 26,960 | 27,140 | 27,140 | 27,150 | 26,915 | 304,930 |
| November 06, 2025 | 27,300 | 27,340 | 27,340 | 27,380 | 27,205 | 191,569 |
| November 05, 2025 | 27,040 | 27,190 | 27,190 | 27,190 | 26,895 | 288,928 |
| November 04, 2025 | 27,400 | 27,230 | 27,230 | 27,515 | 27,230 | 213,818 |
| November 03, 2025 | 27,375 | 27,335 | 27,335 | 27,475 | 27,310 | 272,271 |
| October 31, 2025 | 27,475 | 27,395 | 27,395 | 27,515 | 27,375 | 337,613 |
| October 30, 2025 | 27,475 | 27,475 | 27,475 | 27,570 | 27,365 | 538,996 |
| October 29, 2025 | 27,515 | 27,635 | 27,635 | 27,660 | 27,475 | 258,241 |
| October 28, 2025 | 27,330 | 27,415 | 27,415 | 27,430 | 27,310 | 457,250 |
| October 27, 2025 | 27,110 | 27,125 | 27,125 | 27,150 | 27,005 | 291,524 |
| October 24, 2025 | 26,670 | 26,770 | 26,770 | 26,790 | 26,630 | 351,224 |
| October 23, 2025 | 26,285 | 26,505 | 26,505 | 26,540 | 26,245 | 129,808 |
| October 22, 2025 | 26,500 | 26,565 | 26,565 | 26,590 | 26,445 | 158,291 |
| October 21, 2025 | 26,400 | 26,495 | 26,495 | 26,500 | 26,380 | 130,657 |
| October 20, 2025 | 26,100 | 26,145 | 26,145 | 26,165 | 26,045 | 197,260 |
| October 17, 2025 | 25,735 | 25,680 | 25,680 | 25,825 | 25,660 | 230,588 |
| October 16, 2025 | 25,995 | 25,985 | 25,985 | 26,020 | 25,895 | 327,907 |
| October 15, 2025 | 25,950 | 25,945 | 25,945 | 25,980 | 25,860 | 255,780 |
| October 14, 2025 | 26,070 | 25,945 | 25,945 | 26,230 | 25,875 | 423,704 |
| October 13, 2025 | 25,960 | 25,945 | 25,945 | 26,065 | 25,870 | 508,827 |
| October 10, 2025 | 26,360 | 26,390 | 26,390 | 26,425 | 26,335 | 289,808 |
| October 02, 2025 | 25,670 | 25,700 | 25,700 | 25,770 | 25,665 | 339,310 |
| October 01, 2025 | 25,515 | 25,425 | 25,425 | 25,590 | 25,425 | 311,620 |
| September 30, 2025 | 25,440 | 25,515 | 25,515 | 25,540 | 25,415 | 113,871 |
| September 29, 2025 | 25,540 | 25,435 | 25,435 | 25,540 | 25,410 | 127,301 |
| September 26, 2025 | 25,395 | 25,520 | 25,520 | 25,540 | 25,395 | 146,965 |
| September 25, 2025 | 25,445 | 25,385 | 25,385 | 25,455 | 25,380 | 141,492 |
| September 24, 2025 | 25,375 | 25,445 | 25,445 | 25,450 | 25,330 | 141,808 |
| September 23, 2025 | 25,480 | 25,515 | 25,515 | 25,555 | 25,445 | 240,326 |
| September 22, 2025 | 25,450 | 25,330 | 25,330 | 25,470 | 25,315 | 291,411 |
| September 19, 2025 | 25,110 | 25,200 | 25,200 | 25,265 | 25,100 | 423,864 |
| September 18, 2025 | 24,855 | 24,995 | 24,995 | 25,025 | 24,845 | 157,152 |
| September 17, 2025 | 24,770 | 24,785 | 24,785 | 24,825 | 24,740 | 162,710 |
| September 16, 2025 | 24,880 | 24,820 | 24,820 | 24,905 | 24,810 | 218,891 |
| September 15, 2025 | 24,780 | 24,775 | 24,775 | 24,800 | 24,720 | 728,468 |
| September 12, 2025 | 24,655 | 24,640 | 24,640 | 24,670 | 24,610 | 299,657 |
| September 11, 2025 | 24,505 | 24,580 | 24,580 | 24,580 | 24,495 | 145,430 |
| September 10, 2025 | 24,490 | 24,500 | 24,500 | 24,535 | 24,470 | 104,589 |
| September 09, 2025 | 24,385 | 24,420 | 24,420 | 24,450 | 24,350 | 187,350 |
| September 08, 2025 | 24,375 | 24,385 | 24,385 | 24,440 | 24,335 | 133,228 |
| September 05, 2025 | 24,360 | 24,420 | 24,420 | 24,435 | 24,345 | 319,195 |