8,520.00
+20(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 8,580 | 8,530 | 8,530 | 8,620 | 8,530 | 1,950 |
| November 13, 2025 | 8,690 | 8,500 | 8,500 | 8,690 | 8,500 | 4,340 |
| November 12, 2025 | 8,600 | 8,600 | 8,600 | 8,620 | 8,580 | 1,347 |
| November 11, 2025 | 8,650 | 8,600 | 8,600 | 8,700 | 8,550 | 3,471 |
| November 10, 2025 | 8,600 | 8,650 | 8,650 | 8,670 | 8,550 | 4,812 |
| November 07, 2025 | 8,530 | 8,670 | 8,670 | 8,670 | 8,430 | 4,841 |
| November 06, 2025 | 8,650 | 8,530 | 8,530 | 8,650 | 8,480 | 7,008 |
| November 05, 2025 | 8,600 | 8,610 | 8,610 | 8,970 | 8,460 | 10,004 |
| November 04, 2025 | 8,750 | 8,590 | 8,590 | 9,190 | 8,590 | 16,184 |
| November 03, 2025 | 8,610 | 8,580 | 8,580 | 8,640 | 8,580 | 4,360 |
| October 31, 2025 | 8,750 | 8,680 | 8,680 | 9,120 | 8,660 | 5,943 |
| October 30, 2025 | 8,610 | 8,750 | 8,750 | 8,750 | 8,550 | 2,223 |
| October 29, 2025 | 8,730 | 8,640 | 8,640 | 8,860 | 8,560 | 3,446 |
| October 28, 2025 | 8,700 | 8,800 | 8,800 | 8,820 | 8,560 | 8,658 |
| October 27, 2025 | 8,780 | 8,740 | 8,740 | 8,780 | 8,710 | 8,252 |
| October 24, 2025 | 8,990 | 8,880 | 8,880 | 8,990 | 8,820 | 6,361 |
| October 23, 2025 | 9,000 | 9,080 | 9,080 | 9,200 | 9,000 | 21,376 |
| October 22, 2025 | 9,060 | 9,250 | 9,250 | 10,050 | 9,060 | 50,293 |
| October 21, 2025 | 8,850 | 8,900 | 8,900 | 8,900 | 8,800 | 11,270 |
| October 20, 2025 | 8,920 | 8,940 | 8,940 | 9,460 | 8,800 | 15,870 |
| October 17, 2025 | 8,600 | 8,910 | 8,910 | 8,940 | 8,600 | 20,077 |
| October 16, 2025 | 9,330 | 8,930 | 8,930 | 9,850 | 8,930 | 64,213 |
| October 15, 2025 | 10,800 | 9,660 | 9,660 | 13,190 | 9,660 | 171,145 |
| October 14, 2025 | 8,670 | 10,920 | 10,920 | 10,920 | 8,610 | 89,759 |
| October 13, 2025 | 8,530 | 8,400 | 8,400 | 8,600 | 8,400 | 15,656 |
| October 10, 2025 | 8,880 | 8,680 | 8,680 | 8,880 | 8,410 | 37,155 |
| October 02, 2025 | 10,290 | 8,880 | 8,880 | 10,450 | 8,710 | 92,085 |
| October 01, 2025 | 10,800 | 10,290 | 10,290 | 15,800 | 9,730 | 192,026 |
| September 30, 2025 | 16,520 | 13,280 | 13,280 | 16,520 | 11,830 | 282,239 |
| September 29, 2025 | 11,500 | 12,710 | 12,710 | 12,710 | 11,500 | 74,247 |
| September 26, 2025 | 7,640 | 9,780 | 9,780 | 9,780 | 7,640 | 55,329 |
| September 25, 2025 | 8,020 | 7,530 | 7,530 | 8,020 | 7,530 | 2,174 |
| September 24, 2025 | 8,060 | 8,020 | 8,020 | 8,110 | 8,020 | 633 |
| September 23, 2025 | 8,100 | 8,130 | 8,130 | 8,130 | 8,060 | 102 |
| September 22, 2025 | 8,100 | 8,070 | 8,070 | 8,100 | 8,070 | 157 |
| September 19, 2025 | 8,100 | 8,060 | 8,060 | 8,160 | 8,000 | 782 |
| September 18, 2025 | 8,140 | 8,060 | 8,060 | 8,180 | 8,060 | 397 |
| September 17, 2025 | 8,200 | 8,110 | 8,110 | 8,300 | 8,020 | 1,457 |
| September 16, 2025 | 8,530 | 8,260 | 8,260 | 8,650 | 8,260 | 3,750 |
| September 15, 2025 | 8,800 | 9,080 | 9,080 | 9,080 | 8,800 | 523 |
| September 12, 2025 | 8,780 | 8,780 | 8,780 | 8,780 | 8,780 | 169 |
| September 11, 2025 | 8,890 | 8,670 | 8,670 | 8,890 | 8,430 | 173 |
| September 10, 2025 | 8,260 | 8,890 | 8,890 | 8,890 | 8,260 | 496 |
| September 09, 2025 | 8,280 | 8,340 | 8,340 | 8,340 | 8,280 | 200 |
| September 08, 2025 | 8,300 | 8,280 | 8,280 | 8,370 | 8,280 | 657 |
| September 05, 2025 | 8,400 | 8,360 | 8,360 | 8,400 | 8,310 | 308 |
| September 04, 2025 | 8,580 | 8,480 | 8,480 | 8,580 | 8,400 | 125 |
| September 03, 2025 | 8,580 | 8,580 | 8,580 | 8,580 | 8,580 | 3 |
| September 02, 2025 | 8,400 | 8,580 | 8,580 | 8,580 | 8,400 | 382 |
| September 01, 2025 | 8,640 | 8,580 | 8,580 | 8,670 | 8,350 | 117 |
| August 29, 2025 | 8,310 | 8,470 | 8,470 | 8,470 | 8,310 | 225 |
| August 28, 2025 | 8,270 | 8,390 | 8,390 | 8,390 | 8,270 | 11 |
| August 27, 2025 | 8,300 | 8,360 | 8,360 | 8,400 | 8,210 | 64 |
| August 26, 2025 | 8,400 | 8,270 | 8,270 | 8,400 | 8,270 | 30 |
| August 25, 2025 | 8,410 | 8,420 | 8,420 | 8,440 | 8,410 | 146 |
| August 22, 2025 | 8,400 | 8,410 | 8,410 | 8,410 | 8,400 | 405 |
| August 21, 2025 | 8,550 | 8,250 | 8,250 | 8,550 | 8,250 | 299 |
| August 20, 2025 | 8,400 | 8,320 | 8,320 | 8,400 | 8,320 | 2,163 |
| August 19, 2025 | 8,740 | 8,160 | 8,160 | 8,740 | 6,200 | 3,430 |
| August 18, 2025 | 8,400 | 8,720 | 8,720 | 8,740 | 8,400 | 52 |