11,850.00
-40(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11,810 | 11,890 | 11,890 | 11,900 | 11,780 | 7,867 |
| December 03, 2025 | 11,930 | 11,820 | 11,820 | 11,930 | 11,760 | 10,219 |
| December 02, 2025 | 11,930 | 11,840 | 11,840 | 11,930 | 11,730 | 5,582 |
| December 01, 2025 | 11,900 | 11,850 | 11,850 | 11,980 | 11,800 | 9,845 |
| November 28, 2025 | 11,840 | 11,900 | 11,900 | 12,150 | 11,700 | 26,018 |
| November 27, 2025 | 11,750 | 11,720 | 11,720 | 11,820 | 11,700 | 9,620 |
| November 26, 2025 | 11,600 | 11,660 | 11,660 | 11,840 | 11,600 | 14,910 |
| November 25, 2025 | 11,640 | 11,590 | 11,590 | 11,860 | 11,590 | 7,117 |
| November 24, 2025 | 11,650 | 11,730 | 11,730 | 11,860 | 11,650 | 14,123 |
| November 21, 2025 | 11,670 | 11,700 | 11,700 | 11,850 | 11,500 | 11,862 |
| November 20, 2025 | 11,740 | 11,740 | 11,740 | 11,800 | 11,510 | 6,629 |
| November 19, 2025 | 11,510 | 11,550 | 11,550 | 11,740 | 11,300 | 7,334 |
| November 18, 2025 | 11,840 | 11,560 | 11,560 | 11,850 | 11,530 | 7,489 |
| November 17, 2025 | 11,710 | 11,850 | 11,850 | 11,920 | 11,710 | 18,510 |
| November 14, 2025 | 11,900 | 11,790 | 11,790 | 11,900 | 11,690 | 10,084 |
| November 13, 2025 | 11,710 | 11,800 | 11,800 | 12,020 | 11,650 | 29,741 |
| November 12, 2025 | 11,380 | 11,710 | 11,710 | 11,730 | 11,380 | 11,923 |
| November 11, 2025 | 11,480 | 11,390 | 11,390 | 11,580 | 11,350 | 17,484 |
| November 10, 2025 | 11,370 | 11,480 | 11,480 | 11,570 | 11,370 | 9,542 |
| November 07, 2025 | 11,340 | 11,420 | 11,420 | 11,430 | 11,290 | 11,025 |
| November 06, 2025 | 11,260 | 11,420 | 11,420 | 11,430 | 11,160 | 13,873 |
| November 05, 2025 | 11,340 | 11,130 | 11,130 | 11,340 | 11,090 | 17,830 |
| November 04, 2025 | 11,250 | 11,250 | 11,250 | 11,400 | 11,210 | 12,145 |
| November 03, 2025 | 11,400 | 11,250 | 11,250 | 11,400 | 11,210 | 21,334 |
| October 31, 2025 | 11,370 | 11,400 | 11,400 | 11,520 | 11,340 | 11,345 |
| October 30, 2025 | 11,510 | 11,370 | 11,370 | 11,550 | 11,360 | 14,780 |
| October 29, 2025 | 11,620 | 11,550 | 11,550 | 11,620 | 11,450 | 18,051 |
| October 28, 2025 | 11,640 | 11,570 | 11,570 | 11,640 | 11,530 | 8,930 |
| October 27, 2025 | 11,550 | 11,590 | 11,590 | 11,600 | 11,530 | 9,665 |
| October 24, 2025 | 11,600 | 11,550 | 11,550 | 11,680 | 11,540 | 11,857 |
| October 23, 2025 | 11,690 | 11,600 | 11,600 | 11,770 | 11,560 | 10,890 |
| October 22, 2025 | 11,620 | 11,660 | 11,660 | 11,660 | 11,510 | 11,133 |
| October 21, 2025 | 11,570 | 11,600 | 11,600 | 11,700 | 11,520 | 15,685 |
| October 20, 2025 | 11,620 | 11,600 | 11,600 | 11,640 | 11,500 | 10,295 |
| October 17, 2025 | 11,660 | 11,620 | 11,620 | 11,760 | 11,600 | 17,713 |
| October 16, 2025 | 11,710 | 11,740 | 11,740 | 11,840 | 11,690 | 19,516 |
| October 15, 2025 | 11,620 | 11,760 | 11,760 | 11,780 | 11,620 | 11,981 |
| October 14, 2025 | 11,740 | 11,650 | 11,650 | 11,800 | 11,580 | 25,581 |
| October 13, 2025 | 11,750 | 11,750 | 11,750 | 11,800 | 11,660 | 11,022 |
| October 10, 2025 | 11,860 | 11,880 | 11,880 | 11,880 | 11,740 | 11,858 |
| October 02, 2025 | 11,820 | 11,850 | 11,850 | 11,910 | 11,720 | 13,557 |
| October 01, 2025 | 11,740 | 11,770 | 11,770 | 11,820 | 11,650 | 10,941 |
| September 30, 2025 | 11,820 | 11,730 | 11,730 | 11,820 | 11,710 | 9,189 |
| September 29, 2025 | 11,910 | 11,830 | 11,830 | 11,950 | 11,710 | 26,247 |
| September 26, 2025 | 11,800 | 11,830 | 11,830 | 11,970 | 11,650 | 23,262 |
| September 25, 2025 | 11,670 | 11,600 | 11,600 | 11,680 | 11,580 | 6,761 |
| September 24, 2025 | 11,640 | 11,690 | 11,690 | 11,830 | 11,590 | 16,176 |
| September 23, 2025 | 11,760 | 11,690 | 11,690 | 11,820 | 11,650 | 14,626 |
| September 22, 2025 | 11,660 | 11,760 | 11,760 | 11,790 | 11,620 | 9,285 |
| September 19, 2025 | 11,680 | 11,670 | 11,670 | 11,690 | 11,610 | 5,560 |
| September 18, 2025 | 11,550 | 11,650 | 11,650 | 11,720 | 11,540 | 15,880 |
| September 17, 2025 | 11,610 | 11,550 | 11,550 | 11,610 | 11,530 | 4,961 |
| September 16, 2025 | 11,700 | 11,620 | 11,620 | 11,700 | 11,490 | 31,406 |
| September 15, 2025 | 11,770 | 11,700 | 11,700 | 11,770 | 11,600 | 24,598 |
| September 12, 2025 | 11,740 | 11,770 | 11,770 | 11,790 | 11,690 | 27,469 |
| September 11, 2025 | 11,900 | 11,740 | 11,740 | 12,490 | 11,550 | 59,494 |
| September 10, 2025 | 11,880 | 11,850 | 11,850 | 11,910 | 11,750 | 10,740 |
| September 09, 2025 | 11,920 | 11,780 | 11,780 | 12,050 | 11,730 | 11,649 |
| September 08, 2025 | 11,810 | 11,800 | 11,800 | 11,950 | 11,780 | 15,136 |
| September 05, 2025 | 11,840 | 11,790 | 11,790 | 12,900 | 11,690 | 77,427 |