8,190.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,140 | 8,200 | 8,200 | 8,390 | 8,140 | 4,043 |
| December 04, 2025 | 8,230 | 8,200 | 8,200 | 8,430 | 8,200 | 10,855 |
| December 03, 2025 | 8,210 | 8,290 | 8,290 | 8,430 | 8,100 | 14,200 |
| December 02, 2025 | 8,270 | 8,210 | 8,210 | 8,360 | 8,180 | 16,498 |
| December 01, 2025 | 8,180 | 8,380 | 8,380 | 9,290 | 8,180 | 214,134 |
| November 28, 2025 | 7,910 | 8,180 | 8,180 | 8,240 | 7,900 | 10,934 |
| November 27, 2025 | 7,700 | 8,000 | 8,000 | 8,090 | 7,700 | 9,317 |
| November 26, 2025 | 7,760 | 7,700 | 7,700 | 7,760 | 7,600 | 4,314 |
| November 25, 2025 | 7,820 | 7,720 | 7,720 | 7,840 | 7,670 | 2,997 |
| November 24, 2025 | 7,940 | 7,800 | 7,800 | 7,940 | 7,730 | 1,347 |
| November 21, 2025 | 7,940 | 7,840 | 7,840 | 7,970 | 7,800 | 4,922 |
| November 20, 2025 | 7,920 | 7,940 | 7,940 | 8,020 | 7,880 | 2,044 |
| November 19, 2025 | 7,740 | 7,880 | 7,880 | 7,940 | 7,740 | 1,617 |
| November 18, 2025 | 7,930 | 7,840 | 7,840 | 8,030 | 7,840 | 3,146 |
| November 17, 2025 | 7,880 | 8,000 | 8,000 | 8,000 | 7,810 | 2,926 |
| November 14, 2025 | 7,920 | 7,880 | 7,880 | 7,960 | 7,880 | 2,513 |
| November 13, 2025 | 7,860 | 7,920 | 7,920 | 8,100 | 7,860 | 4,245 |
| November 12, 2025 | 7,740 | 7,850 | 7,850 | 7,900 | 7,700 | 4,207 |
| November 11, 2025 | 7,680 | 7,690 | 7,690 | 7,890 | 7,650 | 8,596 |
| November 10, 2025 | 7,610 | 7,600 | 7,600 | 7,690 | 7,520 | 3,326 |
| November 07, 2025 | 7,800 | 7,610 | 7,610 | 7,800 | 7,550 | 1,677 |
| November 06, 2025 | 7,690 | 7,750 | 7,750 | 7,750 | 7,570 | 3,258 |
| November 05, 2025 | 7,650 | 7,530 | 7,530 | 7,710 | 7,440 | 5,347 |
| November 04, 2025 | 7,890 | 7,650 | 7,650 | 7,890 | 7,630 | 17,501 |
| November 03, 2025 | 8,150 | 7,890 | 7,890 | 8,150 | 7,880 | 7,103 |
| October 31, 2025 | 8,070 | 8,140 | 8,140 | 8,180 | 8,060 | 1,934 |
| October 30, 2025 | 8,300 | 8,030 | 8,030 | 8,300 | 8,000 | 8,035 |
| October 29, 2025 | 8,350 | 8,210 | 8,210 | 8,350 | 8,150 | 5,573 |
| October 28, 2025 | 8,390 | 8,350 | 8,350 | 8,410 | 8,300 | 614 |
| October 27, 2025 | 8,370 | 8,390 | 8,390 | 8,390 | 8,270 | 3,101 |
| October 24, 2025 | 8,150 | 8,360 | 8,360 | 8,400 | 8,120 | 5,375 |
| October 23, 2025 | 8,250 | 8,230 | 8,230 | 8,270 | 8,120 | 2,780 |
| October 22, 2025 | 8,280 | 8,210 | 8,210 | 8,280 | 8,090 | 3,192 |
| October 21, 2025 | 8,350 | 8,260 | 8,260 | 8,350 | 8,140 | 4,930 |
| October 20, 2025 | 8,340 | 8,240 | 8,240 | 8,340 | 8,190 | 2,382 |
| October 17, 2025 | 8,500 | 8,310 | 8,310 | 8,500 | 8,180 | 11,209 |
| October 16, 2025 | 8,710 | 8,400 | 8,400 | 8,710 | 8,390 | 13,788 |
| October 15, 2025 | 8,680 | 8,690 | 8,690 | 8,760 | 8,570 | 3,126 |
| October 14, 2025 | 8,770 | 8,640 | 8,640 | 8,780 | 8,580 | 9,332 |
| October 13, 2025 | 8,990 | 8,780 | 8,780 | 8,990 | 8,660 | 16,046 |
| October 10, 2025 | 8,940 | 9,040 | 9,040 | 9,380 | 8,800 | 65,952 |
| October 02, 2025 | 8,690 | 8,790 | 8,790 | 8,820 | 8,610 | 10,856 |
| October 01, 2025 | 8,590 | 8,770 | 8,770 | 8,900 | 8,590 | 14,903 |
| September 30, 2025 | 8,630 | 8,590 | 8,590 | 8,720 | 8,590 | 1,957 |
| September 29, 2025 | 8,580 | 8,660 | 8,660 | 8,750 | 8,580 | 7,259 |
| September 26, 2025 | 8,700 | 8,690 | 8,690 | 9,160 | 8,510 | 39,857 |
| September 25, 2025 | 8,830 | 8,680 | 8,680 | 8,830 | 8,560 | 10,823 |
| September 24, 2025 | 8,920 | 8,780 | 8,780 | 8,920 | 8,690 | 8,072 |
| September 23, 2025 | 8,610 | 8,920 | 8,920 | 9,040 | 8,560 | 31,996 |
| September 22, 2025 | 8,680 | 8,680 | 8,680 | 8,740 | 8,670 | 11,450 |
| September 19, 2025 | 8,540 | 8,670 | 8,670 | 8,810 | 8,540 | 12,574 |
| September 18, 2025 | 8,980 | 8,570 | 8,570 | 8,980 | 8,570 | 34,843 |
| September 17, 2025 | 8,660 | 8,830 | 8,830 | 9,440 | 8,650 | 243,792 |
| September 16, 2025 | 8,710 | 8,630 | 8,630 | 8,720 | 8,580 | 1,954 |
| September 15, 2025 | 8,710 | 8,640 | 8,640 | 8,770 | 8,630 | 12,416 |
| September 12, 2025 | 8,790 | 8,800 | 8,800 | 8,900 | 8,720 | 4,012 |
| September 11, 2025 | 8,760 | 8,790 | 8,790 | 8,830 | 8,750 | 2,949 |
| September 10, 2025 | 8,770 | 8,790 | 8,790 | 8,840 | 8,630 | 6,784 |
| September 09, 2025 | 8,760 | 8,810 | 8,810 | 8,890 | 8,730 | 2,737 |
| September 08, 2025 | 8,940 | 8,800 | 8,800 | 8,940 | 8,710 | 11,882 |