8,280.00
+40(+0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,410 | 8,240 | 8,240 | 8,410 | 8,220 | 69,253 |
| December 03, 2025 | 8,220 | 8,330 | 8,330 | 8,390 | 8,160 | 136,780 |
| December 02, 2025 | 8,090 | 8,170 | 8,170 | 8,180 | 8,090 | 125,347 |
| December 01, 2025 | 8,130 | 8,070 | 8,070 | 8,210 | 8,020 | 70,164 |
| November 28, 2025 | 8,120 | 8,120 | 8,120 | 8,120 | 8,050 | 72,018 |
| November 27, 2025 | 8,140 | 8,080 | 8,080 | 8,180 | 8,050 | 53,417 |
| November 26, 2025 | 7,990 | 8,120 | 8,120 | 8,120 | 7,950 | 75,000 |
| November 25, 2025 | 8,080 | 7,950 | 7,950 | 8,130 | 7,850 | 126,561 |
| November 24, 2025 | 8,130 | 7,970 | 7,970 | 8,130 | 7,930 | 83,571 |
| November 21, 2025 | 8,080 | 8,030 | 8,030 | 8,090 | 7,980 | 77,736 |
| November 20, 2025 | 8,170 | 8,260 | 8,260 | 8,290 | 8,090 | 79,382 |
| November 19, 2025 | 8,010 | 8,020 | 8,020 | 8,080 | 7,880 | 91,201 |
| November 18, 2025 | 8,210 | 7,970 | 7,970 | 8,230 | 7,950 | 241,409 |
| November 17, 2025 | 8,490 | 8,290 | 8,290 | 8,490 | 8,190 | 165,097 |
| November 14, 2025 | 8,500 | 8,370 | 8,370 | 8,540 | 8,320 | 214,416 |
| November 13, 2025 | 8,680 | 8,680 | 8,680 | 8,700 | 8,480 | 115,233 |
| November 12, 2025 | 8,520 | 8,630 | 8,630 | 8,720 | 8,350 | 4.27M |
| November 11, 2025 | 8,530 | 8,340 | 8,340 | 8,630 | 8,240 | 185,584 |
| November 10, 2025 | 8,150 | 8,530 | 8,530 | 8,530 | 8,090 | 184,857 |
| November 07, 2025 | 8,270 | 8,020 | 8,020 | 8,280 | 7,950 | 164,401 |
| November 06, 2025 | 8,250 | 8,250 | 8,250 | 8,320 | 7,990 | 216,003 |
| November 05, 2025 | 8,290 | 8,080 | 8,080 | 8,300 | 7,920 | 268,191 |
| November 04, 2025 | 8,580 | 8,290 | 8,290 | 8,610 | 8,250 | 208,245 |
| November 03, 2025 | 8,740 | 8,590 | 8,590 | 8,770 | 8,540 | 202,560 |
| October 31, 2025 | 8,770 | 8,730 | 8,730 | 8,870 | 8,330 | 245,990 |
| October 30, 2025 | 9,060 | 8,900 | 8,900 | 9,130 | 8,820 | 214,334 |
| October 29, 2025 | 8,980 | 8,920 | 8,920 | 8,980 | 8,750 | 118,211 |
| October 28, 2025 | 8,940 | 8,910 | 8,910 | 9,070 | 8,840 | 154,577 |
| October 27, 2025 | 9,000 | 8,970 | 8,970 | 9,150 | 8,850 | 213,430 |
| October 24, 2025 | 8,780 | 8,770 | 8,770 | 8,850 | 8,660 | 137,559 |
| October 23, 2025 | 8,640 | 8,670 | 8,670 | 8,710 | 8,560 | 117,404 |
| October 22, 2025 | 8,740 | 8,770 | 8,770 | 8,770 | 8,560 | 90,060 |
| October 21, 2025 | 9,110 | 8,770 | 8,770 | 9,130 | 8,700 | 145,821 |
| October 20, 2025 | 8,650 | 8,980 | 8,980 | 9,020 | 8,550 | 244,339 |
| October 17, 2025 | 8,640 | 8,570 | 8,570 | 8,640 | 8,460 | 127,611 |
| October 16, 2025 | 8,570 | 8,660 | 8,660 | 8,840 | 8,570 | 163,292 |
| October 15, 2025 | 8,210 | 8,550 | 8,550 | 8,550 | 7,990 | 147,172 |
| October 14, 2025 | 8,300 | 8,200 | 8,200 | 8,390 | 8,120 | 115,857 |
| October 13, 2025 | 8,350 | 8,250 | 8,250 | 8,360 | 8,150 | 126,369 |
| October 10, 2025 | 8,570 | 8,520 | 8,520 | 8,600 | 8,460 | 72,058 |
| October 02, 2025 | 8,380 | 8,490 | 8,490 | 8,590 | 8,330 | 100,256 |
| October 01, 2025 | 8,330 | 8,340 | 8,340 | 8,340 | 8,280 | 89,708 |
| September 30, 2025 | 8,420 | 8,330 | 8,330 | 8,420 | 8,260 | 56,840 |
| September 29, 2025 | 8,350 | 8,420 | 8,420 | 8,620 | 8,350 | 81,065 |
| September 26, 2025 | 8,550 | 8,320 | 8,320 | 8,550 | 8,300 | 100,561 |
| September 25, 2025 | 8,360 | 8,480 | 8,480 | 8,480 | 8,300 | 132,928 |
| September 24, 2025 | 8,500 | 8,380 | 8,380 | 8,570 | 8,300 | 202,043 |
| September 23, 2025 | 8,820 | 8,560 | 8,560 | 8,820 | 8,510 | 188,968 |
| September 22, 2025 | 8,590 | 8,790 | 8,790 | 8,850 | 8,580 | 144,285 |
| September 19, 2025 | 9,020 | 8,770 | 8,770 | 9,020 | 8,700 | 144,665 |
| September 18, 2025 | 8,840 | 8,970 | 8,970 | 8,980 | 8,740 | 98,842 |
| September 17, 2025 | 8,890 | 8,740 | 8,740 | 8,890 | 8,700 | 102,156 |
| September 16, 2025 | 9,070 | 8,920 | 8,920 | 9,070 | 8,900 | 107,129 |
| September 15, 2025 | 9,000 | 9,000 | 9,000 | 9,200 | 8,950 | 353,230 |
| September 12, 2025 | 8,950 | 8,820 | 8,820 | 9,200 | 8,740 | 168,015 |
| September 11, 2025 | 9,060 | 8,730 | 8,730 | 9,080 | 8,730 | 974,040 |
| September 10, 2025 | 8,900 | 9,090 | 9,090 | 9,100 | 8,800 | 396,148 |
| September 09, 2025 | 8,380 | 8,580 | 8,580 | 8,650 | 8,310 | 454,128 |
| September 08, 2025 | 7,970 | 8,360 | 8,360 | 8,500 | 7,930 | 559,657 |
| September 05, 2025 | 7,870 | 7,810 | 7,810 | 7,880 | 7,760 | 70,284 |