7,430.00
+140(+1.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,230 | 7,290 | 7,290 | 7,290 | 7,190 | 18,499 |
| December 03, 2025 | 7,260 | 7,220 | 7,220 | 7,260 | 7,200 | 14,912 |
| December 02, 2025 | 7,140 | 7,240 | 7,240 | 7,250 | 7,140 | 13,649 |
| December 01, 2025 | 7,270 | 7,190 | 7,190 | 7,270 | 7,150 | 26,568 |
| November 28, 2025 | 7,230 | 7,180 | 7,180 | 7,230 | 7,160 | 12,468 |
| November 27, 2025 | 7,190 | 7,220 | 7,220 | 7,250 | 7,160 | 8,636 |
| November 26, 2025 | 7,120 | 7,240 | 7,240 | 7,240 | 7,120 | 19,387 |
| November 25, 2025 | 7,250 | 7,150 | 7,150 | 7,290 | 7,120 | 36,863 |
| November 24, 2025 | 7,200 | 7,250 | 7,250 | 7,310 | 7,170 | 93,534 |
| November 21, 2025 | 7,120 | 7,200 | 7,200 | 7,240 | 7,120 | 21,270 |
| November 20, 2025 | 7,150 | 7,240 | 7,240 | 7,240 | 7,150 | 64,179 |
| November 19, 2025 | 7,040 | 7,140 | 7,140 | 7,190 | 7,040 | 36,228 |
| November 18, 2025 | 7,170 | 7,100 | 7,100 | 7,170 | 7,060 | 49,317 |
| November 17, 2025 | 7,150 | 7,170 | 7,170 | 7,180 | 7,050 | 56,017 |
| November 14, 2025 | 6,950 | 7,120 | 7,120 | 7,180 | 6,940 | 72,032 |
| November 13, 2025 | 7,050 | 7,050 | 7,050 | 7,070 | 7,000 | 19,283 |
| November 12, 2025 | 7,000 | 7,050 | 7,050 | 7,050 | 6,920 | 54,097 |
| November 11, 2025 | 6,890 | 6,930 | 6,930 | 6,970 | 6,870 | 52,919 |
| November 10, 2025 | 6,740 | 6,900 | 6,900 | 6,910 | 6,730 | 92,920 |
| November 07, 2025 | 6,680 | 6,740 | 6,740 | 6,740 | 6,620 | 18,857 |
| November 06, 2025 | 6,630 | 6,680 | 6,680 | 6,740 | 6,630 | 43,634 |
| November 05, 2025 | 6,660 | 6,650 | 6,650 | 6,700 | 6,510 | 62,657 |
| November 04, 2025 | 6,720 | 6,670 | 6,670 | 6,720 | 6,640 | 34,632 |
| November 03, 2025 | 6,710 | 6,670 | 6,670 | 6,710 | 6,630 | 39,616 |
| October 31, 2025 | 6,720 | 6,700 | 6,700 | 6,720 | 6,640 | 20,699 |
| October 30, 2025 | 6,710 | 6,700 | 6,700 | 6,730 | 6,670 | 31,489 |
| October 29, 2025 | 6,800 | 6,720 | 6,720 | 6,800 | 6,690 | 49,752 |
| October 28, 2025 | 6,850 | 6,800 | 6,800 | 6,860 | 6,780 | 45,854 |
| October 27, 2025 | 6,840 | 6,850 | 6,850 | 6,890 | 6,780 | 71,967 |
| October 24, 2025 | 6,930 | 6,850 | 6,850 | 6,930 | 6,810 | 27,749 |
| October 23, 2025 | 6,850 | 6,930 | 6,930 | 6,990 | 6,840 | 32,427 |
| October 22, 2025 | 6,910 | 6,930 | 6,930 | 6,930 | 6,840 | 34,304 |
| October 21, 2025 | 6,860 | 6,900 | 6,900 | 6,940 | 6,850 | 22,250 |
| October 20, 2025 | 6,810 | 6,890 | 6,890 | 6,890 | 6,700 | 34,894 |
| October 17, 2025 | 6,810 | 6,800 | 6,800 | 6,850 | 6,750 | 44,051 |
| October 16, 2025 | 6,890 | 6,830 | 6,830 | 6,890 | 6,790 | 16,814 |
| October 15, 2025 | 6,770 | 6,850 | 6,850 | 6,900 | 6,740 | 25,449 |
| October 14, 2025 | 6,680 | 6,730 | 6,730 | 6,800 | 6,680 | 18,832 |
| October 13, 2025 | 6,730 | 6,680 | 6,680 | 6,790 | 6,630 | 28,388 |
| October 10, 2025 | 6,830 | 6,720 | 6,720 | 6,830 | 6,700 | 62,071 |
| October 02, 2025 | 6,800 | 6,800 | 6,800 | 6,890 | 6,770 | 39,715 |
| October 01, 2025 | 6,790 | 6,760 | 6,760 | 6,830 | 6,750 | 17,795 |
| September 30, 2025 | 6,840 | 6,790 | 6,790 | 6,850 | 6,790 | 11,766 |
| September 29, 2025 | 6,830 | 6,850 | 6,850 | 6,890 | 6,830 | 9,083 |
| September 26, 2025 | 6,920 | 6,880 | 6,880 | 6,920 | 6,780 | 49,875 |
| September 25, 2025 | 6,940 | 6,920 | 6,920 | 6,980 | 6,910 | 22,403 |
| September 24, 2025 | 6,990 | 6,940 | 6,940 | 7,010 | 6,940 | 45,968 |
| September 23, 2025 | 6,950 | 7,010 | 7,010 | 7,030 | 6,940 | 49,285 |
| September 22, 2025 | 7,010 | 6,950 | 6,950 | 7,010 | 6,930 | 19,266 |
| September 19, 2025 | 6,970 | 6,950 | 6,950 | 7,150 | 6,950 | 56,039 |
| September 18, 2025 | 7,000 | 7,000 | 7,000 | 7,070 | 6,970 | 29,774 |
| September 17, 2025 | 7,100 | 6,990 | 6,990 | 7,100 | 6,940 | 35,478 |
| September 16, 2025 | 7,070 | 7,030 | 7,030 | 7,080 | 7,020 | 15,115 |
| September 15, 2025 | 7,010 | 7,050 | 7,050 | 7,110 | 7,000 | 20,620 |
| September 12, 2025 | 7,100 | 7,050 | 7,050 | 7,130 | 7,030 | 32,598 |
| September 11, 2025 | 7,060 | 7,100 | 7,100 | 7,130 | 7,060 | 20,167 |
| September 10, 2025 | 7,110 | 7,090 | 7,090 | 7,150 | 7,000 | 43,655 |
| September 09, 2025 | 7,040 | 7,110 | 7,110 | 7,110 | 6,960 | 14,793 |
| September 08, 2025 | 7,020 | 7,050 | 7,050 | 7,170 | 6,790 | 38,571 |
| September 05, 2025 | 6,960 | 7,040 | 7,040 | 7,050 | 6,950 | 16,334 |