7,120.00
+160(+2.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,000 | 6,960 | 6,960 | 7,000 | 6,870 | 777 |
| December 03, 2025 | 6,920 | 6,900 | 6,900 | 6,960 | 6,900 | 1,547 |
| December 02, 2025 | 6,870 | 6,920 | 6,920 | 6,940 | 6,870 | 1,056 |
| December 01, 2025 | 6,950 | 6,950 | 6,950 | 6,950 | 6,920 | 667 |
| November 28, 2025 | 6,910 | 6,940 | 6,940 | 7,030 | 6,910 | 292 |
| November 27, 2025 | 7,010 | 7,010 | 7,010 | 7,010 | 6,930 | 39 |
| November 26, 2025 | 6,870 | 7,040 | 7,040 | 7,040 | 6,810 | 2,731 |
| November 25, 2025 | 6,810 | 6,870 | 6,870 | 6,900 | 6,810 | 2,539 |
| November 24, 2025 | 6,960 | 6,880 | 6,880 | 6,960 | 6,840 | 3,273 |
| November 21, 2025 | 6,970 | 6,960 | 6,960 | 6,970 | 6,870 | 3,668 |
| November 20, 2025 | 6,900 | 6,980 | 6,980 | 6,980 | 6,900 | 1,756 |
| November 19, 2025 | 6,900 | 6,930 | 6,930 | 7,000 | 6,890 | 10,584 |
| November 18, 2025 | 7,040 | 6,960 | 6,960 | 7,040 | 6,950 | 1,709 |
| November 17, 2025 | 6,900 | 7,040 | 7,040 | 7,040 | 6,900 | 1,106 |
| November 14, 2025 | 7,000 | 6,970 | 6,970 | 7,020 | 6,970 | 2,063 |
| November 13, 2025 | 7,130 | 7,120 | 7,120 | 7,130 | 7,120 | 241 |
| November 12, 2025 | 7,150 | 7,120 | 7,120 | 7,150 | 7,020 | 2,314 |
| November 11, 2025 | 7,020 | 7,050 | 7,050 | 7,120 | 7,020 | 3,681 |
| November 10, 2025 | 6,990 | 7,010 | 7,010 | 7,080 | 6,980 | 3,600 |
| November 07, 2025 | 7,020 | 6,980 | 6,980 | 7,020 | 6,890 | 3,143 |
| November 06, 2025 | 7,070 | 7,100 | 7,100 | 7,120 | 7,070 | 5,735 |
| November 05, 2025 | 6,890 | 6,890 | 6,890 | 6,890 | 6,840 | 2,463 |
| November 04, 2025 | 6,920 | 6,930 | 6,930 | 7,130 | 6,900 | 4,551 |
| November 03, 2025 | 7,050 | 6,920 | 6,920 | 7,050 | 6,900 | 9,375 |
| October 31, 2025 | 7,170 | 7,060 | 7,060 | 7,170 | 7,060 | 3,429 |
| October 30, 2025 | 7,270 | 7,170 | 7,170 | 7,270 | 7,170 | 2,491 |
| October 29, 2025 | 7,190 | 7,190 | 7,190 | 7,200 | 7,180 | 1,917 |
| October 28, 2025 | 7,150 | 7,170 | 7,170 | 7,240 | 7,150 | 3,522 |
| October 27, 2025 | 7,200 | 7,220 | 7,220 | 7,300 | 7,160 | 3,984 |
| October 24, 2025 | 7,230 | 7,200 | 7,200 | 7,230 | 7,170 | 8,428 |
| October 23, 2025 | 7,320 | 7,230 | 7,230 | 7,320 | 7,190 | 3,761 |
| October 22, 2025 | 7,340 | 7,320 | 7,320 | 7,340 | 7,300 | 6,505 |
| October 21, 2025 | 7,410 | 7,350 | 7,350 | 7,410 | 7,330 | 8,441 |
| October 20, 2025 | 7,310 | 7,400 | 7,400 | 7,410 | 7,290 | 11,568 |
| October 17, 2025 | 7,430 | 7,380 | 7,380 | 7,430 | 7,340 | 6,405 |
| October 16, 2025 | 7,360 | 7,440 | 7,440 | 7,530 | 7,350 | 7,709 |
| October 15, 2025 | 7,370 | 7,400 | 7,400 | 7,540 | 7,340 | 7,675 |
| October 14, 2025 | 7,380 | 7,370 | 7,370 | 7,430 | 7,300 | 7,284 |
| October 13, 2025 | 7,470 | 7,390 | 7,390 | 7,530 | 7,390 | 9,474 |
| October 10, 2025 | 7,980 | 7,590 | 7,590 | 7,980 | 7,530 | 10,686 |
| October 02, 2025 | 7,780 | 7,850 | 7,850 | 7,930 | 7,750 | 7,856 |
| October 01, 2025 | 7,920 | 7,970 | 7,970 | 8,040 | 7,770 | 16,183 |
| September 30, 2025 | 7,800 | 8,180 | 8,180 | 8,180 | 7,650 | 46,176 |
| September 29, 2025 | 7,220 | 8,180 | 8,180 | 8,380 | 7,220 | 117,125 |
| September 26, 2025 | 7,030 | 7,010 | 7,010 | 7,070 | 7,010 | 3,946 |
| September 25, 2025 | 7,380 | 7,130 | 7,130 | 7,380 | 7,130 | 3,827 |
| September 24, 2025 | 7,150 | 7,120 | 7,120 | 7,150 | 6,990 | 2,629 |
| September 23, 2025 | 7,200 | 7,130 | 7,130 | 7,200 | 7,120 | 3,286 |
| September 22, 2025 | 7,310 | 7,230 | 7,230 | 7,400 | 6,950 | 11,027 |
| September 19, 2025 | 7,340 | 7,310 | 7,310 | 7,340 | 7,300 | 2,102 |
| September 18, 2025 | 7,340 | 7,340 | 7,340 | 7,340 | 7,290 | 6,295 |
| September 17, 2025 | 7,340 | 7,350 | 7,350 | 7,350 | 7,320 | 4,030 |
| September 16, 2025 | 7,450 | 7,390 | 7,390 | 7,450 | 7,380 | 7,334 |
| September 15, 2025 | 7,400 | 7,450 | 7,450 | 7,620 | 7,390 | 9,715 |
| September 12, 2025 | 7,440 | 7,360 | 7,360 | 7,440 | 7,360 | 11,245 |
| September 11, 2025 | 7,450 | 7,410 | 7,410 | 7,500 | 7,370 | 5,623 |
| September 10, 2025 | 7,440 | 7,450 | 7,450 | 7,460 | 7,410 | 8,728 |
| September 09, 2025 | 7,370 | 7,440 | 7,440 | 7,450 | 7,360 | 5,553 |
| September 08, 2025 | 7,500 | 7,360 | 7,360 | 7,500 | 7,360 | 1,814 |
| September 05, 2025 | 7,410 | 7,460 | 7,460 | 7,580 | 7,410 | 2,114 |