8,290.00
+80(+0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 8,210 | 8,290 | 8,290 | 9,500 | 8,170 | 374,913 |
| December 29, 2025 | 7,960 | 8,210 | 8,210 | 8,230 | 7,960 | 26,018 |
| December 26, 2025 | 8,150 | 7,960 | 7,960 | 8,310 | 7,910 | 28,379 |
| December 24, 2025 | 8,200 | 8,120 | 8,120 | 8,200 | 8,010 | 19,661 |
| December 23, 2025 | 8,220 | 8,130 | 8,130 | 8,360 | 8,070 | 31,757 |
| December 22, 2025 | 8,440 | 8,230 | 8,230 | 8,440 | 8,190 | 31,966 |
| December 19, 2025 | 8,280 | 8,270 | 8,270 | 8,320 | 8,130 | 35,394 |
| December 18, 2025 | 8,150 | 8,180 | 8,180 | 8,300 | 8,120 | 39,474 |
| December 17, 2025 | 8,230 | 8,310 | 8,310 | 8,340 | 8,150 | 57,241 |
| December 16, 2025 | 8,320 | 8,210 | 8,210 | 8,340 | 8,120 | 74,723 |
| December 15, 2025 | 8,620 | 8,390 | 8,390 | 8,690 | 8,060 | 88,513 |
| December 12, 2025 | 8,620 | 8,700 | 8,700 | 8,900 | 8,480 | 198,020 |
| December 11, 2025 | 8,180 | 8,580 | 8,580 | 9,280 | 8,170 | 679,771 |
| December 10, 2025 | 8,210 | 8,230 | 8,230 | 8,450 | 8,090 | 118,559 |
| December 09, 2025 | 8,710 | 8,200 | 8,200 | 8,720 | 8,170 | 248,634 |
| December 08, 2025 | 10,060 | 8,600 | 8,600 | 10,060 | 8,300 | 1.25M |
| December 05, 2025 | 7,760 | 10,060 | 10,060 | 10,060 | 7,650 | 3.47M |
| December 04, 2025 | 7,540 | 7,740 | 7,740 | 7,800 | 7,460 | 57,790 |
| December 03, 2025 | 7,250 | 7,540 | 7,540 | 7,690 | 7,190 | 35,246 |
| December 02, 2025 | 7,330 | 7,260 | 7,260 | 7,330 | 7,160 | 5,765 |
| December 01, 2025 | 7,420 | 7,250 | 7,250 | 7,420 | 7,210 | 13,602 |
| November 28, 2025 | 7,300 | 7,320 | 7,320 | 7,350 | 7,250 | 6,760 |
| November 27, 2025 | 7,450 | 7,280 | 7,280 | 7,450 | 7,240 | 13,007 |
| November 26, 2025 | 7,230 | 7,400 | 7,400 | 7,420 | 7,230 | 15,659 |
| November 25, 2025 | 7,660 | 7,210 | 7,210 | 7,660 | 7,210 | 14,880 |
| November 24, 2025 | 7,370 | 7,450 | 7,450 | 7,570 | 7,270 | 18,427 |
| November 21, 2025 | 7,170 | 7,350 | 7,350 | 7,640 | 7,020 | 40,740 |
| November 20, 2025 | 7,060 | 7,180 | 7,180 | 7,270 | 7,060 | 13,251 |
| November 19, 2025 | 7,070 | 7,060 | 7,060 | 7,250 | 6,960 | 15,792 |
| November 18, 2025 | 7,300 | 7,170 | 7,170 | 7,340 | 7,170 | 17,235 |
| November 17, 2025 | 7,310 | 7,350 | 7,350 | 7,350 | 7,220 | 11,437 |
| November 14, 2025 | 7,440 | 7,310 | 7,310 | 7,520 | 7,300 | 12,785 |
| November 13, 2025 | 7,330 | 7,500 | 7,500 | 7,500 | 7,310 | 7,277 |
| November 12, 2025 | 7,290 | 7,380 | 7,380 | 7,420 | 7,190 | 13,133 |
| November 11, 2025 | 7,300 | 7,210 | 7,210 | 7,390 | 7,180 | 9,728 |
| November 10, 2025 | 7,260 | 7,300 | 7,300 | 7,350 | 7,160 | 31,330 |
| November 07, 2025 | 7,410 | 7,190 | 7,190 | 7,450 | 7,190 | 50,773 |
| November 06, 2025 | 7,500 | 7,450 | 7,450 | 7,680 | 7,290 | 15,995 |
| November 05, 2025 | 7,680 | 7,450 | 7,450 | 7,680 | 7,160 | 24,485 |
| November 04, 2025 | 7,480 | 7,540 | 7,540 | 7,600 | 7,370 | 18,261 |
| November 03, 2025 | 7,730 | 7,480 | 7,480 | 7,730 | 7,460 | 40,265 |
| October 31, 2025 | 7,760 | 7,680 | 7,680 | 8,000 | 7,660 | 23,009 |
| October 30, 2025 | 8,100 | 7,760 | 7,760 | 8,110 | 7,650 | 47,107 |
| October 29, 2025 | 8,630 | 8,100 | 8,100 | 8,850 | 8,070 | 89,385 |
| October 28, 2025 | 8,750 | 8,580 | 8,580 | 8,760 | 8,550 | 30,066 |
| October 27, 2025 | 8,530 | 8,700 | 8,700 | 8,880 | 8,490 | 58,256 |
| October 24, 2025 | 8,500 | 8,490 | 8,490 | 8,600 | 8,310 | 19,960 |
| October 23, 2025 | 8,450 | 8,480 | 8,480 | 8,610 | 8,370 | 21,113 |
| October 22, 2025 | 8,370 | 8,540 | 8,540 | 8,570 | 8,140 | 42,832 |
| October 21, 2025 | 8,510 | 8,460 | 8,460 | 8,640 | 8,300 | 32,700 |
| October 20, 2025 | 8,250 | 8,510 | 8,510 | 8,700 | 8,200 | 68,202 |
| October 17, 2025 | 8,440 | 8,250 | 8,250 | 8,440 | 8,160 | 41,290 |
| October 16, 2025 | 8,000 | 8,370 | 8,370 | 8,440 | 8,000 | 71,287 |
| October 15, 2025 | 7,730 | 8,000 | 8,000 | 8,060 | 7,710 | 24,171 |
| October 14, 2025 | 7,720 | 7,730 | 7,730 | 7,830 | 7,600 | 23,984 |
| October 13, 2025 | 7,550 | 7,720 | 7,720 | 7,950 | 7,520 | 20,326 |
| October 10, 2025 | 8,090 | 7,770 | 7,770 | 8,090 | 7,630 | 32,124 |
| October 02, 2025 | 7,840 | 7,880 | 7,880 | 8,090 | 7,760 | 25,045 |
| October 01, 2025 | 8,000 | 7,840 | 7,840 | 8,000 | 7,750 | 14,613 |
| September 30, 2025 | 7,930 | 7,830 | 7,830 | 7,980 | 7,790 | 11,918 |