7,460.00
-30(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,480 | 7,490 | 7,490 | 7,500 | 7,390 | 59,016 |
| December 03, 2025 | 7,380 | 7,480 | 7,480 | 7,490 | 7,320 | 91,647 |
| December 02, 2025 | 7,350 | 7,370 | 7,370 | 7,400 | 7,300 | 66,663 |
| December 01, 2025 | 7,350 | 7,350 | 7,350 | 7,380 | 7,290 | 58,448 |
| November 28, 2025 | 7,270 | 7,350 | 7,350 | 7,370 | 7,270 | 89,814 |
| November 27, 2025 | 7,210 | 7,340 | 7,340 | 7,340 | 7,160 | 82,977 |
| November 26, 2025 | 7,040 | 7,210 | 7,210 | 7,210 | 6,980 | 103,320 |
| November 25, 2025 | 7,050 | 7,050 | 7,050 | 7,050 | 6,930 | 123,347 |
| November 24, 2025 | 7,050 | 7,050 | 7,050 | 7,060 | 6,970 | 89,766 |
| November 21, 2025 | 7,100 | 7,060 | 7,060 | 7,100 | 6,980 | 108,244 |
| November 20, 2025 | 7,150 | 7,130 | 7,130 | 7,150 | 7,040 | 137,483 |
| November 19, 2025 | 7,030 | 7,060 | 7,060 | 7,100 | 6,970 | 140,053 |
| November 18, 2025 | 7,010 | 7,050 | 7,050 | 7,050 | 6,860 | 164,296 |
| November 17, 2025 | 7,470 | 7,070 | 7,070 | 7,470 | 7,040 | 326,186 |
| November 14, 2025 | 7,480 | 7,470 | 7,470 | 7,650 | 7,370 | 167,390 |
| November 13, 2025 | 7,480 | 7,480 | 7,480 | 7,480 | 7,420 | 93,653 |
| November 12, 2025 | 7,350 | 7,490 | 7,490 | 7,490 | 7,310 | 113,571 |
| November 11, 2025 | 7,400 | 7,340 | 7,340 | 7,400 | 7,280 | 78,017 |
| November 10, 2025 | 7,190 | 7,330 | 7,330 | 7,390 | 7,180 | 161,402 |
| November 07, 2025 | 7,320 | 7,190 | 7,190 | 7,320 | 7,090 | 158,155 |
| November 06, 2025 | 7,310 | 7,320 | 7,320 | 7,350 | 7,200 | 165,276 |
| November 05, 2025 | 7,330 | 7,310 | 7,310 | 7,350 | 7,110 | 156,659 |
| November 04, 2025 | 7,370 | 7,330 | 7,330 | 7,400 | 7,240 | 199,678 |
| November 03, 2025 | 7,320 | 7,380 | 7,380 | 7,430 | 7,240 | 241,201 |
| October 31, 2025 | 7,520 | 7,380 | 7,380 | 7,520 | 7,350 | 168,423 |
| October 30, 2025 | 7,450 | 7,520 | 7,520 | 7,520 | 7,400 | 131,325 |
| October 29, 2025 | 7,600 | 7,500 | 7,500 | 7,600 | 7,420 | 164,093 |
| October 28, 2025 | 7,620 | 7,580 | 7,580 | 7,650 | 7,520 | 116,853 |
| October 27, 2025 | 7,710 | 7,600 | 7,600 | 7,710 | 7,580 | 99,707 |
| October 24, 2025 | 7,770 | 7,660 | 7,660 | 7,770 | 7,640 | 119,261 |
| October 23, 2025 | 7,780 | 7,770 | 7,770 | 7,810 | 7,680 | 106,616 |
| October 22, 2025 | 7,670 | 7,780 | 7,780 | 7,780 | 7,520 | 109,677 |
| October 21, 2025 | 7,720 | 7,660 | 7,660 | 7,720 | 7,580 | 134,285 |
| October 20, 2025 | 7,600 | 7,700 | 7,700 | 7,700 | 7,450 | 108,716 |
| October 17, 2025 | 7,660 | 7,580 | 7,580 | 7,700 | 7,430 | 128,268 |
| October 16, 2025 | 7,640 | 7,700 | 7,700 | 7,750 | 7,600 | 75,977 |
| October 15, 2025 | 7,590 | 7,570 | 7,570 | 7,690 | 7,540 | 506,998 |
| October 14, 2025 | 7,650 | 7,560 | 7,560 | 7,660 | 7,510 | 160,209 |
| October 13, 2025 | 7,470 | 7,640 | 7,640 | 7,640 | 7,440 | 111,178 |
| October 10, 2025 | 7,870 | 7,630 | 7,630 | 7,900 | 7,590 | 125,952 |
| October 02, 2025 | 7,850 | 7,910 | 7,910 | 7,910 | 7,770 | 94,846 |
| October 01, 2025 | 7,780 | 7,840 | 7,840 | 7,840 | 7,760 | 78,201 |
| September 30, 2025 | 7,890 | 7,780 | 7,780 | 7,890 | 7,750 | 70,340 |
| September 29, 2025 | 8,010 | 7,890 | 7,890 | 8,030 | 7,770 | 165,442 |
| September 26, 2025 | 8,180 | 8,010 | 8,010 | 8,180 | 7,970 | 122,240 |
| September 25, 2025 | 8,070 | 8,190 | 8,190 | 8,190 | 8,000 | 112,994 |
| September 24, 2025 | 8,070 | 8,110 | 8,110 | 8,110 | 7,990 | 137,146 |
| September 23, 2025 | 8,140 | 8,100 | 8,100 | 8,180 | 8,000 | 134,275 |
| September 22, 2025 | 8,180 | 8,140 | 8,140 | 8,190 | 8,100 | 59,755 |
| September 19, 2025 | 8,190 | 8,130 | 8,130 | 8,230 | 8,070 | 91,355 |
| September 18, 2025 | 8,280 | 8,240 | 8,240 | 8,280 | 8,180 | 81,788 |
| September 17, 2025 | 8,170 | 8,290 | 8,290 | 8,300 | 8,100 | 112,028 |
| September 16, 2025 | 8,200 | 8,180 | 8,180 | 8,220 | 8,120 | 83,219 |
| September 15, 2025 | 8,220 | 8,180 | 8,180 | 8,240 | 8,110 | 72,626 |
| September 12, 2025 | 8,120 | 8,200 | 8,200 | 8,260 | 8,050 | 116,834 |
| September 11, 2025 | 8,050 | 8,090 | 8,090 | 8,110 | 7,980 | 74,324 |
| September 10, 2025 | 8,050 | 8,100 | 8,100 | 8,100 | 7,980 | 68,933 |
| September 09, 2025 | 7,960 | 8,050 | 8,050 | 8,050 | 7,870 | 91,537 |
| September 08, 2025 | 7,860 | 7,900 | 7,900 | 7,940 | 7,810 | 62,536 |
| September 05, 2025 | 7,970 | 7,850 | 7,850 | 7,970 | 7,750 | 126,880 |