8,050.00
+60(+0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,030 | 8,050 | 8,050 | 8,130 | 8,000 | 9,412 |
| December 04, 2025 | 8,160 | 7,990 | 7,990 | 8,160 | 7,990 | 19,948 |
| December 03, 2025 | 8,270 | 8,160 | 8,160 | 8,270 | 8,130 | 13,619 |
| December 02, 2025 | 8,220 | 8,160 | 8,160 | 8,230 | 8,150 | 13,059 |
| December 01, 2025 | 8,390 | 8,230 | 8,230 | 8,390 | 8,150 | 30,779 |
| November 28, 2025 | 8,400 | 8,390 | 8,390 | 8,400 | 8,200 | 25,810 |
| November 27, 2025 | 9,190 | 8,400 | 8,400 | 9,190 | 8,400 | 93,212 |
| November 26, 2025 | 9,580 | 9,300 | 9,300 | 9,830 | 9,190 | 34,459 |
| November 25, 2025 | 9,930 | 9,630 | 9,630 | 9,930 | 9,630 | 24,190 |
| November 24, 2025 | 9,890 | 9,720 | 9,720 | 9,890 | 9,650 | 29,954 |
| November 21, 2025 | 9,150 | 9,620 | 9,620 | 9,620 | 9,140 | 16,859 |
| November 20, 2025 | 9,890 | 9,360 | 9,360 | 9,890 | 9,240 | 73,138 |
| November 19, 2025 | 8,470 | 8,540 | 8,540 | 8,660 | 8,430 | 3,869 |
| November 18, 2025 | 8,700 | 8,470 | 8,470 | 8,700 | 8,430 | 15,515 |
| November 17, 2025 | 9,000 | 8,830 | 8,830 | 9,000 | 8,700 | 25,767 |
| November 14, 2025 | 9,060 | 9,070 | 9,070 | 9,170 | 9,060 | 12,497 |
| November 13, 2025 | 9,290 | 9,330 | 9,330 | 9,390 | 9,230 | 11,968 |
| November 12, 2025 | 9,090 | 9,260 | 9,260 | 9,350 | 9,080 | 17,424 |
| November 11, 2025 | 9,300 | 9,000 | 9,000 | 9,300 | 9,000 | 20,104 |
| November 10, 2025 | 9,000 | 9,240 | 9,240 | 9,250 | 9,000 | 25,851 |
| November 07, 2025 | 8,880 | 8,980 | 8,980 | 9,150 | 8,850 | 18,748 |
| November 06, 2025 | 8,930 | 9,250 | 9,250 | 9,430 | 8,810 | 29,222 |
| November 05, 2025 | 8,890 | 8,850 | 8,850 | 8,890 | 8,330 | 47,962 |
| November 04, 2025 | 9,080 | 8,950 | 8,950 | 9,080 | 8,930 | 28,232 |
| November 03, 2025 | 9,250 | 9,200 | 9,200 | 9,250 | 9,100 | 40,379 |
| October 31, 2025 | 9,410 | 9,320 | 9,320 | 9,500 | 9,300 | 38,318 |
| October 30, 2025 | 9,800 | 9,500 | 9,500 | 9,800 | 9,300 | 51,601 |
| October 29, 2025 | 9,430 | 9,910 | 9,910 | 10,200 | 9,400 | 58,605 |
| October 28, 2025 | 9,730 | 9,540 | 9,540 | 9,730 | 9,500 | 47,461 |
| October 27, 2025 | 9,510 | 9,960 | 9,960 | 9,960 | 9,510 | 91,604 |
| October 24, 2025 | 9,460 | 9,500 | 9,500 | 9,500 | 9,110 | 57,305 |
| October 23, 2025 | 9,800 | 9,380 | 9,380 | 9,800 | 9,380 | 85,132 |
| October 22, 2025 | 10,190 | 9,860 | 9,860 | 10,190 | 9,860 | 75,171 |
| October 21, 2025 | 10,500 | 10,230 | 10,230 | 10,500 | 9,850 | 117,336 |
| October 20, 2025 | 10,050 | 10,500 | 10,500 | 10,550 | 9,990 | 175,592 |
| October 17, 2025 | 10,600 | 10,280 | 10,280 | 10,600 | 10,230 | 199,884 |
| October 16, 2025 | 10,900 | 10,910 | 10,910 | 11,100 | 10,750 | 196,872 |
| October 15, 2025 | 11,110 | 11,400 | 11,400 | 11,600 | 10,920 | 301,703 |
| October 14, 2025 | 12,340 | 11,500 | 11,500 | 12,340 | 11,220 | 283,463 |
| October 13, 2025 | 12,710 | 12,470 | 12,470 | 13,230 | 11,690 | 446,387 |
| October 10, 2025 | 14,800 | 13,320 | 13,320 | 16,920 | 13,300 | 1.01M |
| October 02, 2025 | 11,510 | 14,100 | 14,100 | 14,100 | 10,570 | 6.45M |
| October 01, 2025 | 12,010 | 10,850 | 10,850 | 14,780 | 10,480 | 6.28M |
| September 30, 2025 | 11,740 | 11,750 | 11,750 | 11,750 | 9,670 | 2.53M |
| September 29, 2025 | 7,220 | 9,040 | 9,040 | 9,040 | 7,150 | 219,816 |
| September 26, 2025 | 7,300 | 6,960 | 6,960 | 7,350 | 6,960 | 25,156 |
| September 25, 2025 | 7,770 | 7,260 | 7,260 | 7,770 | 7,170 | 47,500 |
| September 24, 2025 | 7,850 | 7,600 | 7,600 | 7,850 | 7,560 | 14,158 |
| September 23, 2025 | 8,000 | 7,900 | 7,900 | 8,050 | 7,700 | 9,651 |
| September 22, 2025 | 8,000 | 7,880 | 7,880 | 8,130 | 7,860 | 11,213 |
| September 19, 2025 | 8,400 | 8,000 | 8,000 | 8,400 | 7,820 | 12,040 |
| September 18, 2025 | 7,980 | 7,920 | 7,920 | 8,120 | 7,810 | 10,447 |
| September 17, 2025 | 8,070 | 7,950 | 7,950 | 8,130 | 7,940 | 9,178 |
| September 16, 2025 | 8,280 | 8,070 | 8,070 | 8,280 | 8,060 | 11,906 |
| September 15, 2025 | 8,190 | 8,190 | 8,190 | 8,260 | 8,000 | 14,770 |
| September 12, 2025 | 8,080 | 8,130 | 8,130 | 8,170 | 8,000 | 14,598 |
| September 11, 2025 | 8,080 | 8,080 | 8,080 | 8,100 | 7,890 | 7,311 |
| September 10, 2025 | 8,120 | 8,090 | 8,090 | 8,180 | 7,940 | 26,460 |
| September 09, 2025 | 7,700 | 7,980 | 7,980 | 8,100 | 7,580 | 24,950 |
| September 08, 2025 | 7,610 | 7,650 | 7,650 | 7,700 | 7,580 | 9,132 |