8,710.00
+550(+6.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,140 | 8,160 | 8,160 | 8,160 | 8,140 | 1,038 |
| December 03, 2025 | 8,000 | 8,140 | 8,140 | 8,150 | 8,000 | 2,323 |
| December 02, 2025 | 8,230 | 8,220 | 8,220 | 8,230 | 8,220 | 3 |
| December 01, 2025 | 8,220 | 8,210 | 8,210 | 8,220 | 8,210 | 24 |
| November 28, 2025 | 7,890 | 7,930 | 7,930 | 7,930 | 7,890 | 694 |
| November 27, 2025 | 7,900 | 7,890 | 7,890 | 8,000 | 7,880 | 824 |
| November 26, 2025 | 7,920 | 8,060 | 8,060 | 8,060 | 7,920 | 39 |
| November 25, 2025 | 7,950 | 8,060 | 8,060 | 8,060 | 7,950 | 517 |
| November 24, 2025 | 7,960 | 8,060 | 8,060 | 8,060 | 7,960 | 320 |
| November 21, 2025 | 8,200 | 8,170 | 8,170 | 8,200 | 7,900 | 37 |
| November 20, 2025 | 8,200 | 8,200 | 8,200 | 8,200 | 8,200 | 1,234 |
| November 19, 2025 | 8,190 | 8,190 | 8,190 | 8,190 | 8,190 | 316 |
| November 18, 2025 | 8,200 | 8,200 | 8,200 | 8,200 | 8,200 | 48 |
| November 17, 2025 | 7,930 | 8,150 | 8,150 | 8,150 | 7,930 | 191 |
| November 14, 2025 | 8,150 | 8,150 | 8,150 | 8,150 | 8,150 | 0 |
| November 13, 2025 | 8,340 | 8,150 | 8,150 | 8,340 | 8,000 | 100 |
| November 12, 2025 | 8,190 | 8,180 | 8,180 | 8,190 | 8,180 | 7 |
| November 11, 2025 | 8,200 | 8,200 | 8,200 | 8,200 | 8,200 | 710 |
| November 10, 2025 | 8,330 | 8,200 | 8,200 | 8,330 | 7,750 | 33 |
| November 07, 2025 | 8,280 | 7,940 | 7,940 | 8,280 | 7,930 | 42 |
| November 06, 2025 | 8,190 | 7,950 | 7,950 | 8,190 | 7,660 | 29 |
| November 05, 2025 | 7,730 | 7,750 | 7,750 | 7,940 | 7,720 | 1,099 |
| November 04, 2025 | 8,100 | 8,000 | 8,000 | 8,100 | 7,890 | 501 |
| November 03, 2025 | 8,040 | 8,260 | 8,260 | 8,320 | 8,040 | 82 |
| October 31, 2025 | 8,040 | 8,040 | 8,040 | 8,230 | 8,030 | 599 |
| October 30, 2025 | 8,060 | 8,280 | 8,280 | 8,280 | 8,060 | 7 |
| October 29, 2025 | 8,010 | 8,290 | 8,290 | 8,290 | 8,010 | 15 |
| October 28, 2025 | 8,040 | 8,250 | 8,250 | 8,280 | 8,040 | 44 |
| October 27, 2025 | 8,250 | 8,240 | 8,240 | 8,250 | 8,240 | 2,987 |
| October 24, 2025 | 8,200 | 8,200 | 8,200 | 8,200 | 8,200 | 32 |
| October 23, 2025 | 7,950 | 8,170 | 8,170 | 8,170 | 7,950 | 260 |
| October 22, 2025 | 8,160 | 8,150 | 8,150 | 8,170 | 8,150 | 62 |
| October 21, 2025 | 8,160 | 8,150 | 8,150 | 8,160 | 8,140 | 386 |
| October 20, 2025 | 8,050 | 8,060 | 8,060 | 8,070 | 8,050 | 661 |
| October 17, 2025 | 8,060 | 8,050 | 8,050 | 8,060 | 7,830 | 119 |
| October 16, 2025 | 7,860 | 7,850 | 7,850 | 7,860 | 7,850 | 104 |
| October 15, 2025 | 8,200 | 7,760 | 7,760 | 8,200 | 7,650 | 888 |
| October 14, 2025 | 7,550 | 7,790 | 7,790 | 7,790 | 7,550 | 492 |
| October 13, 2025 | 7,770 | 7,800 | 7,800 | 7,890 | 7,770 | 670 |
| October 10, 2025 | 7,920 | 8,010 | 8,010 | 8,010 | 7,830 | 1,494 |
| October 02, 2025 | 8,130 | 8,110 | 8,110 | 8,140 | 8,110 | 1,779 |
| October 01, 2025 | 8,280 | 8,280 | 8,280 | 8,280 | 8,280 | 191 |
| September 30, 2025 | 8,060 | 8,290 | 8,290 | 8,310 | 8,060 | 795 |
| September 29, 2025 | 7,690 | 8,050 | 8,050 | 8,090 | 7,690 | 6,734 |
| September 26, 2025 | 7,750 | 7,690 | 7,690 | 7,750 | 7,690 | 94 |
| September 25, 2025 | 7,610 | 7,610 | 7,610 | 7,750 | 7,610 | 168 |
| September 24, 2025 | 7,760 | 7,760 | 7,760 | 7,760 | 7,760 | 61 |
| September 23, 2025 | 7,780 | 7,780 | 7,780 | 7,780 | 7,780 | 2 |
| September 22, 2025 | 7,610 | 7,770 | 7,770 | 7,780 | 7,610 | 549 |
| September 19, 2025 | 7,790 | 7,790 | 7,790 | 7,790 | 7,790 | 2 |
| September 18, 2025 | 7,790 | 7,790 | 7,790 | 7,790 | 7,790 | 2 |
| September 17, 2025 | 7,760 | 7,760 | 7,760 | 7,760 | 7,760 | 3 |
| September 16, 2025 | 7,790 | 7,700 | 7,700 | 7,790 | 7,700 | 11 |
| September 15, 2025 | 7,760 | 7,760 | 7,760 | 7,760 | 7,600 | 255 |
| September 12, 2025 | 7,790 | 7,790 | 7,790 | 7,790 | 7,770 | 85 |
| September 11, 2025 | 7,720 | 7,790 | 7,790 | 7,790 | 7,720 | 13 |
| September 10, 2025 | 7,610 | 7,740 | 7,740 | 7,740 | 7,520 | 356 |
| September 09, 2025 | 7,670 | 7,610 | 7,610 | 7,670 | 7,500 | 294 |
| September 08, 2025 | 7,450 | 7,680 | 7,680 | 7,690 | 7,450 | 273 |
| September 05, 2025 | 7,630 | 7,580 | 7,580 | 7,630 | 7,580 | 7 |