8,230.00
-20(-0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8,290 | 8,250 | 8,250 | 8,540 | 8,160 | 554,381 |
| November 12, 2025 | 7,860 | 8,330 | 8,330 | 8,330 | 7,860 | 441,764 |
| November 11, 2025 | 7,850 | 7,780 | 7,780 | 7,970 | 7,710 | 250,144 |
| November 10, 2025 | 7,600 | 7,830 | 7,830 | 8,000 | 7,560 | 376,065 |
| November 07, 2025 | 7,730 | 7,430 | 7,430 | 7,730 | 7,360 | 264,608 |
| November 06, 2025 | 7,330 | 7,640 | 7,640 | 7,700 | 7,280 | 359,553 |
| November 05, 2025 | 7,410 | 7,330 | 7,330 | 7,410 | 7,180 | 254,614 |
| November 04, 2025 | 7,340 | 7,430 | 7,430 | 7,510 | 7,300 | 232,173 |
| November 03, 2025 | 7,410 | 7,420 | 7,420 | 7,510 | 7,400 | 163,596 |
| October 31, 2025 | 7,520 | 7,390 | 7,390 | 7,550 | 7,340 | 209,057 |
| October 30, 2025 | 7,540 | 7,390 | 7,390 | 7,540 | 7,320 | 176,400 |
| October 29, 2025 | 7,590 | 7,570 | 7,570 | 7,620 | 7,490 | 196,783 |
| October 28, 2025 | 7,640 | 7,570 | 7,570 | 7,680 | 7,510 | 235,588 |
| October 27, 2025 | 7,560 | 7,600 | 7,600 | 7,670 | 7,510 | 362,611 |
| October 24, 2025 | 7,520 | 7,560 | 7,560 | 7,620 | 7,460 | 181,112 |
| October 23, 2025 | 7,510 | 7,460 | 7,460 | 7,590 | 7,420 | 220,172 |
| October 22, 2025 | 7,500 | 7,610 | 7,610 | 7,680 | 7,390 | 293,795 |
| October 21, 2025 | 7,710 | 7,530 | 7,530 | 7,750 | 7,510 | 297,678 |
| October 20, 2025 | 7,310 | 7,590 | 7,590 | 7,590 | 7,240 | 223,327 |
| October 17, 2025 | 7,350 | 7,240 | 7,240 | 7,500 | 7,240 | 298,069 |
| October 16, 2025 | 7,590 | 7,430 | 7,430 | 7,690 | 7,420 | 196,032 |
| October 15, 2025 | 7,490 | 7,580 | 7,580 | 7,650 | 7,420 | 376,272 |
| October 14, 2025 | 7,290 | 7,340 | 7,340 | 7,400 | 7,230 | 362,133 |
| October 13, 2025 | 7,210 | 7,130 | 7,130 | 7,210 | 7,060 | 262,229 |
| October 10, 2025 | 7,280 | 7,220 | 7,220 | 7,310 | 7,060 | 350,231 |
| October 02, 2025 | 7,270 | 7,270 | 7,270 | 7,420 | 7,210 | 319,585 |
| October 01, 2025 | 7,270 | 7,230 | 7,230 | 7,400 | 7,200 | 210,681 |
| September 30, 2025 | 7,440 | 7,340 | 7,340 | 7,480 | 7,300 | 272,903 |
| September 29, 2025 | 7,430 | 7,490 | 7,490 | 7,540 | 7,390 | 363,247 |
| September 26, 2025 | 7,570 | 7,460 | 7,460 | 7,630 | 7,410 | 270,369 |
| September 25, 2025 | 7,700 | 7,620 | 7,620 | 7,730 | 7,530 | 505,626 |
| September 24, 2025 | 7,880 | 7,780 | 7,780 | 7,930 | 7,640 | 755,999 |
| September 23, 2025 | 7,940 | 7,880 | 7,880 | 7,970 | 7,830 | 232,156 |
| September 22, 2025 | 7,930 | 7,940 | 7,940 | 8,040 | 7,880 | 487,497 |
| September 19, 2025 | 8,160 | 7,940 | 7,940 | 8,160 | 7,890 | 515,618 |
| September 18, 2025 | 8,280 | 8,160 | 8,160 | 8,280 | 8,120 | 361,279 |
| September 17, 2025 | 8,290 | 8,240 | 8,240 | 8,300 | 8,140 | 233,872 |
| September 16, 2025 | 8,410 | 8,300 | 8,300 | 8,470 | 8,270 | 299,063 |
| September 15, 2025 | 8,120 | 8,340 | 8,340 | 8,460 | 8,120 | 338,470 |
| September 12, 2025 | 8,200 | 8,120 | 8,120 | 8,250 | 8,080 | 784,354 |
| September 11, 2025 | 8,150 | 8,070 | 8,070 | 8,190 | 8,030 | 313,877 |
| September 10, 2025 | 8,210 | 8,150 | 8,150 | 8,240 | 8,090 | 260,469 |
| September 09, 2025 | 8,160 | 8,160 | 8,160 | 8,210 | 8,100 | 180,010 |
| September 08, 2025 | 8,100 | 8,160 | 8,160 | 8,240 | 8,030 | 234,763 |
| September 05, 2025 | 8,310 | 8,090 | 8,090 | 8,390 | 7,990 | 515,234 |
| September 04, 2025 | 8,260 | 8,400 | 8,400 | 8,430 | 8,260 | 126,356 |
| September 03, 2025 | 8,110 | 8,280 | 8,280 | 8,310 | 8,110 | 227,046 |
| September 02, 2025 | 8,390 | 8,180 | 8,180 | 8,390 | 8,150 | 242,929 |
| September 01, 2025 | 8,330 | 8,420 | 8,420 | 8,560 | 8,250 | 163,224 |
| August 29, 2025 | 8,430 | 8,340 | 8,340 | 8,490 | 8,290 | 238,319 |
| August 28, 2025 | 8,250 | 8,470 | 8,470 | 8,570 | 8,240 | 370,593 |
| August 27, 2025 | 8,540 | 8,340 | 8,340 | 8,640 | 7,760 | 731,248 |
| August 26, 2025 | 8,550 | 8,600 | 8,600 | 8,900 | 8,480 | 1.43M |
| August 25, 2025 | 8,480 | 8,530 | 8,530 | 8,570 | 8,470 | 243,269 |
| August 22, 2025 | 8,420 | 8,460 | 8,460 | 8,550 | 8,420 | 178,100 |
| August 21, 2025 | 8,380 | 8,430 | 8,430 | 8,570 | 8,380 | 264,542 |
| August 20, 2025 | 8,480 | 8,450 | 8,450 | 8,480 | 8,200 | 334,336 |
| August 19, 2025 | 8,630 | 8,510 | 8,510 | 8,690 | 8,470 | 242,753 |
| August 18, 2025 | 8,910 | 8,620 | 8,620 | 8,930 | 8,610 | 240,657 |
| August 14, 2025 | 9,030 | 8,850 | 8,850 | 9,140 | 8,780 | 937,083 |