7,540.00
+70(+0.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 7,480 | 7,540 | 7,540 | 7,580 | 7,450 | 27,471 |
| December 10, 2025 | 7,480 | 7,470 | 7,470 | 7,550 | 7,440 | 21,234 |
| December 09, 2025 | 7,510 | 7,480 | 7,480 | 7,540 | 7,420 | 25,750 |
| December 08, 2025 | 7,610 | 7,560 | 7,560 | 7,660 | 7,480 | 33,413 |
| December 05, 2025 | 7,600 | 7,660 | 7,660 | 7,670 | 7,500 | 39,919 |
| December 04, 2025 | 7,590 | 7,580 | 7,580 | 7,600 | 7,530 | 20,926 |
| December 03, 2025 | 7,560 | 7,580 | 7,580 | 7,630 | 7,510 | 35,859 |
| December 02, 2025 | 7,500 | 7,540 | 7,540 | 7,620 | 7,400 | 22,770 |
| December 01, 2025 | 7,460 | 7,500 | 7,500 | 7,620 | 7,380 | 87,100 |
| November 28, 2025 | 7,310 | 7,460 | 7,460 | 7,490 | 7,310 | 39,615 |
| November 27, 2025 | 7,330 | 7,370 | 7,370 | 7,400 | 7,300 | 30,279 |
| November 26, 2025 | 7,410 | 7,320 | 7,320 | 7,510 | 7,250 | 53,873 |
| November 25, 2025 | 7,380 | 7,370 | 7,370 | 7,440 | 7,330 | 17,258 |
| November 24, 2025 | 7,420 | 7,370 | 7,370 | 7,460 | 7,340 | 23,605 |
| November 21, 2025 | 7,410 | 7,410 | 7,410 | 7,440 | 7,270 | 22,658 |
| November 20, 2025 | 7,310 | 7,470 | 7,470 | 7,490 | 7,310 | 22,452 |
| November 19, 2025 | 7,320 | 7,300 | 7,300 | 7,380 | 7,200 | 60,872 |
| November 18, 2025 | 7,500 | 7,320 | 7,320 | 7,500 | 7,320 | 35,183 |
| November 17, 2025 | 7,550 | 7,500 | 7,500 | 7,620 | 7,430 | 29,150 |
| November 14, 2025 | 7,670 | 7,550 | 7,550 | 7,700 | 7,550 | 36,850 |
| November 13, 2025 | 7,620 | 7,680 | 7,680 | 7,750 | 7,620 | 40,269 |
| November 12, 2025 | 7,330 | 7,680 | 7,680 | 7,690 | 7,330 | 69,338 |
| November 11, 2025 | 7,370 | 7,390 | 7,390 | 7,450 | 7,350 | 32,705 |
| November 10, 2025 | 7,200 | 7,420 | 7,420 | 7,440 | 7,200 | 79,884 |
| November 07, 2025 | 7,210 | 7,190 | 7,190 | 7,210 | 7,100 | 37,543 |
| November 06, 2025 | 7,120 | 7,220 | 7,220 | 7,290 | 7,030 | 33,833 |
| November 05, 2025 | 7,040 | 7,110 | 7,110 | 7,200 | 7,010 | 57,501 |
| November 04, 2025 | 7,190 | 7,170 | 7,170 | 7,200 | 7,130 | 35,980 |
| November 03, 2025 | 7,310 | 7,190 | 7,190 | 7,380 | 7,180 | 61,284 |
| October 31, 2025 | 7,420 | 7,310 | 7,310 | 7,470 | 7,310 | 31,703 |
| October 30, 2025 | 7,480 | 7,410 | 7,410 | 7,520 | 7,380 | 29,098 |
| October 29, 2025 | 7,460 | 7,470 | 7,470 | 7,530 | 7,390 | 37,462 |
| October 28, 2025 | 7,440 | 7,460 | 7,460 | 7,470 | 7,390 | 34,119 |
| October 27, 2025 | 7,440 | 7,440 | 7,440 | 7,560 | 7,400 | 38,755 |
| October 24, 2025 | 7,360 | 7,440 | 7,440 | 7,500 | 7,350 | 30,979 |
| October 23, 2025 | 7,410 | 7,360 | 7,360 | 7,480 | 7,330 | 25,596 |
| October 22, 2025 | 7,330 | 7,410 | 7,410 | 7,430 | 7,270 | 46,492 |
| October 21, 2025 | 7,340 | 7,330 | 7,330 | 7,420 | 7,300 | 40,996 |
| October 20, 2025 | 7,280 | 7,320 | 7,320 | 7,350 | 7,150 | 26,185 |
| October 17, 2025 | 7,340 | 7,280 | 7,280 | 7,380 | 7,230 | 19,491 |
| October 16, 2025 | 7,330 | 7,340 | 7,340 | 7,440 | 7,250 | 40,725 |
| October 15, 2025 | 7,130 | 7,330 | 7,330 | 7,330 | 7,130 | 37,407 |
| October 14, 2025 | 7,100 | 7,130 | 7,130 | 7,230 | 6,910 | 38,159 |
| October 13, 2025 | 7,120 | 7,100 | 7,100 | 7,170 | 6,950 | 44,184 |
| October 10, 2025 | 7,390 | 7,130 | 7,130 | 7,440 | 7,130 | 120,205 |
| October 02, 2025 | 7,450 | 7,440 | 7,440 | 7,520 | 7,400 | 49,777 |
| October 01, 2025 | 7,370 | 7,450 | 7,450 | 7,460 | 7,350 | 33,401 |
| September 30, 2025 | 7,440 | 7,410 | 7,410 | 7,520 | 7,410 | 24,241 |
| September 29, 2025 | 7,370 | 7,430 | 7,430 | 7,440 | 7,360 | 19,779 |
| September 26, 2025 | 7,430 | 7,370 | 7,370 | 7,440 | 7,310 | 65,726 |
| September 25, 2025 | 7,420 | 7,430 | 7,430 | 7,440 | 7,350 | 32,713 |
| September 24, 2025 | 7,520 | 7,360 | 7,360 | 7,580 | 7,330 | 89,891 |
| September 23, 2025 | 7,600 | 7,510 | 7,510 | 7,660 | 7,500 | 54,118 |
| September 22, 2025 | 7,670 | 7,600 | 7,600 | 7,680 | 7,560 | 29,717 |
| September 19, 2025 | 7,710 | 7,660 | 7,660 | 7,720 | 7,590 | 37,889 |
| September 18, 2025 | 7,630 | 7,710 | 7,710 | 7,710 | 7,600 | 28,676 |
| September 17, 2025 | 7,680 | 7,630 | 7,630 | 7,690 | 7,600 | 35,366 |
| September 16, 2025 | 7,700 | 7,650 | 7,650 | 7,760 | 7,610 | 36,658 |
| September 15, 2025 | 7,720 | 7,750 | 7,750 | 7,840 | 7,700 | 46,094 |
| September 12, 2025 | 7,760 | 7,720 | 7,720 | 7,800 | 7,700 | 24,973 |