7,430.00
-280(-3.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,080 | 7,710 | 7,710 | 8,080 | 7,430 | 194,554 |
| December 03, 2025 | 7,250 | 7,500 | 7,500 | 7,500 | 7,140 | 84,207 |
| December 02, 2025 | 7,130 | 7,150 | 7,150 | 7,200 | 7,040 | 51,585 |
| December 01, 2025 | 7,060 | 7,070 | 7,070 | 7,180 | 7,020 | 19,436 |
| November 28, 2025 | 7,220 | 7,080 | 7,080 | 7,290 | 7,050 | 56,901 |
| November 27, 2025 | 7,040 | 7,020 | 7,020 | 7,100 | 6,920 | 34,633 |
| November 26, 2025 | 7,000 | 7,040 | 7,040 | 7,130 | 6,950 | 44,859 |
| November 25, 2025 | 6,980 | 6,950 | 6,950 | 7,040 | 6,890 | 19,713 |
| November 24, 2025 | 7,040 | 6,960 | 6,960 | 7,040 | 6,900 | 9,441 |
| November 21, 2025 | 6,910 | 6,910 | 6,910 | 7,030 | 6,890 | 15,533 |
| November 20, 2025 | 6,930 | 7,000 | 7,000 | 7,040 | 6,930 | 8,871 |
| November 19, 2025 | 6,840 | 6,940 | 6,940 | 7,000 | 6,840 | 17,733 |
| November 18, 2025 | 7,000 | 6,830 | 6,830 | 7,070 | 6,830 | 23,009 |
| November 17, 2025 | 7,200 | 7,080 | 7,080 | 7,220 | 7,020 | 15,934 |
| November 14, 2025 | 6,900 | 7,210 | 7,210 | 7,330 | 6,900 | 40,370 |
| November 13, 2025 | 6,910 | 7,000 | 7,000 | 7,190 | 6,900 | 35,041 |
| November 12, 2025 | 6,900 | 7,000 | 7,000 | 7,030 | 6,870 | 22,491 |
| November 11, 2025 | 6,800 | 6,820 | 6,820 | 6,910 | 6,800 | 12,270 |
| November 10, 2025 | 6,750 | 6,840 | 6,840 | 6,850 | 6,740 | 22,520 |
| November 07, 2025 | 6,690 | 6,720 | 6,720 | 6,740 | 6,550 | 17,921 |
| November 06, 2025 | 6,610 | 6,710 | 6,710 | 6,790 | 6,580 | 12,095 |
| November 05, 2025 | 6,690 | 6,650 | 6,650 | 6,700 | 6,480 | 31,460 |
| November 04, 2025 | 6,630 | 6,700 | 6,700 | 6,720 | 6,600 | 58,210 |
| November 03, 2025 | 6,700 | 6,700 | 6,700 | 6,740 | 6,570 | 38,714 |
| October 31, 2025 | 6,640 | 6,670 | 6,670 | 6,680 | 6,570 | 13,119 |
| October 30, 2025 | 6,820 | 6,640 | 6,640 | 6,820 | 6,200 | 104,671 |
| October 29, 2025 | 6,750 | 6,750 | 6,750 | 6,820 | 6,700 | 27,942 |
| October 28, 2025 | 6,770 | 6,750 | 6,750 | 6,770 | 6,650 | 41,805 |
| October 27, 2025 | 6,840 | 6,790 | 6,790 | 6,850 | 6,750 | 20,430 |
| October 24, 2025 | 6,900 | 6,830 | 6,830 | 6,900 | 6,780 | 46,658 |
| October 23, 2025 | 6,860 | 6,880 | 6,880 | 6,890 | 6,780 | 17,334 |
| October 22, 2025 | 6,830 | 6,870 | 6,870 | 6,890 | 6,680 | 54,520 |
| October 21, 2025 | 6,830 | 6,790 | 6,790 | 6,860 | 6,750 | 12,688 |
| October 20, 2025 | 6,670 | 6,830 | 6,830 | 6,870 | 6,540 | 35,679 |
| October 17, 2025 | 6,780 | 6,690 | 6,690 | 6,800 | 6,530 | 27,135 |
| October 16, 2025 | 6,770 | 6,760 | 6,760 | 6,840 | 6,730 | 9,905 |
| October 15, 2025 | 6,720 | 6,730 | 6,730 | 6,770 | 6,670 | 13,176 |
| October 14, 2025 | 6,800 | 6,700 | 6,700 | 6,880 | 6,640 | 9,739 |
| October 13, 2025 | 6,710 | 6,750 | 6,750 | 6,860 | 6,700 | 19,908 |
| October 10, 2025 | 6,940 | 6,850 | 6,850 | 6,940 | 6,750 | 27,288 |
| October 02, 2025 | 6,990 | 6,940 | 6,940 | 7,050 | 6,930 | 12,625 |
| October 01, 2025 | 7,040 | 7,020 | 7,020 | 7,120 | 6,930 | 35,731 |
| September 30, 2025 | 7,020 | 7,090 | 7,090 | 7,110 | 7,020 | 5,410 |
| September 29, 2025 | 7,050 | 7,090 | 7,090 | 7,200 | 7,000 | 16,492 |
| September 26, 2025 | 7,090 | 7,050 | 7,050 | 7,130 | 6,940 | 43,857 |
| September 25, 2025 | 7,100 | 7,130 | 7,130 | 7,150 | 7,050 | 18,165 |
| September 24, 2025 | 7,140 | 7,100 | 7,100 | 7,140 | 7,040 | 35,914 |
| September 23, 2025 | 7,200 | 7,140 | 7,140 | 7,210 | 7,100 | 22,005 |
| September 22, 2025 | 7,120 | 7,240 | 7,240 | 7,240 | 7,100 | 19,931 |
| September 19, 2025 | 7,240 | 7,110 | 7,110 | 7,270 | 7,110 | 43,860 |
| September 18, 2025 | 7,220 | 7,240 | 7,240 | 7,300 | 7,170 | 17,473 |
| September 17, 2025 | 7,250 | 7,220 | 7,220 | 7,280 | 7,160 | 20,899 |
| September 16, 2025 | 7,270 | 7,320 | 7,320 | 7,340 | 7,220 | 15,951 |
| September 15, 2025 | 7,320 | 7,300 | 7,300 | 7,370 | 7,250 | 25,478 |
| September 12, 2025 | 7,350 | 7,270 | 7,270 | 7,380 | 7,250 | 12,000 |
| September 11, 2025 | 7,390 | 7,370 | 7,370 | 7,430 | 7,250 | 13,189 |
| September 10, 2025 | 7,340 | 7,390 | 7,390 | 7,390 | 7,250 | 10,960 |
| September 09, 2025 | 7,110 | 7,390 | 7,390 | 7,600 | 7,110 | 50,111 |
| September 08, 2025 | 7,070 | 7,170 | 7,170 | 7,170 | 7,050 | 11,961 |
| September 05, 2025 | 7,090 | 7,070 | 7,070 | 7,120 | 7,010 | 11,659 |