9,150.00
-140(-1.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9,290 | 9,150 | 9,150 | 9,320 | 9,100 | 107,409 |
| December 23, 2025 | 9,480 | 9,290 | 9,290 | 9,580 | 9,290 | 187,256 |
| December 22, 2025 | 9,350 | 9,360 | 9,360 | 9,430 | 9,250 | 231,157 |
| December 19, 2025 | 9,100 | 9,250 | 9,250 | 9,370 | 9,100 | 216,222 |
| December 18, 2025 | 9,290 | 9,080 | 9,080 | 9,290 | 9,060 | 152,830 |
| December 17, 2025 | 9,310 | 9,340 | 9,340 | 9,450 | 9,230 | 253,406 |
| December 16, 2025 | 9,140 | 9,270 | 9,270 | 9,460 | 9,140 | 410,828 |
| December 15, 2025 | 9,100 | 9,130 | 9,130 | 9,180 | 9,000 | 85,801 |
| December 12, 2025 | 9,290 | 9,190 | 9,190 | 9,290 | 9,080 | 114,663 |
| December 11, 2025 | 9,250 | 9,190 | 9,190 | 9,420 | 9,160 | 230,427 |
| December 10, 2025 | 9,380 | 9,180 | 9,180 | 9,400 | 9,110 | 175,371 |
| December 09, 2025 | 9,070 | 9,230 | 9,230 | 9,320 | 8,990 | 299,837 |
| December 08, 2025 | 9,080 | 9,020 | 9,020 | 9,250 | 8,980 | 142,891 |
| December 05, 2025 | 9,060 | 9,030 | 9,030 | 9,100 | 8,910 | 120,016 |
| December 04, 2025 | 9,180 | 9,040 | 9,040 | 9,180 | 8,900 | 184,106 |
| December 03, 2025 | 9,050 | 9,150 | 9,150 | 9,230 | 9,050 | 206,499 |
| December 02, 2025 | 8,940 | 9,050 | 9,050 | 9,050 | 8,840 | 157,008 |
| December 01, 2025 | 9,000 | 8,950 | 8,950 | 9,090 | 8,920 | 152,310 |
| November 28, 2025 | 8,720 | 8,940 | 8,940 | 9,000 | 8,660 | 299,108 |
| November 27, 2025 | 8,600 | 8,660 | 8,660 | 8,750 | 8,600 | 121,169 |
| November 26, 2025 | 8,320 | 8,610 | 8,610 | 8,620 | 8,280 | 369,407 |
| November 25, 2025 | 8,220 | 8,240 | 8,240 | 8,290 | 8,130 | 194,896 |
| November 24, 2025 | 8,420 | 8,180 | 8,180 | 8,450 | 8,180 | 1.57M |
| November 21, 2025 | 8,400 | 8,320 | 8,320 | 8,450 | 8,280 | 211,460 |
| November 20, 2025 | 8,440 | 8,500 | 8,500 | 8,540 | 8,440 | 154,502 |
| November 19, 2025 | 8,500 | 8,430 | 8,430 | 8,550 | 8,340 | 141,474 |
| November 18, 2025 | 8,760 | 8,490 | 8,490 | 8,790 | 8,430 | 312,077 |
| November 17, 2025 | 8,830 | 8,760 | 8,760 | 8,830 | 8,670 | 206,634 |
| November 14, 2025 | 8,800 | 8,750 | 8,750 | 9,030 | 8,700 | 316,635 |
| November 13, 2025 | 8,930 | 8,860 | 8,860 | 8,970 | 8,810 | 164,869 |
| November 12, 2025 | 8,740 | 8,870 | 8,870 | 8,880 | 8,700 | 278,823 |
| November 11, 2025 | 8,780 | 8,640 | 8,640 | 8,850 | 8,580 | 141,093 |
| November 10, 2025 | 8,620 | 8,750 | 8,750 | 8,790 | 8,590 | 95,321 |
| November 07, 2025 | 8,850 | 8,610 | 8,610 | 8,910 | 8,460 | 270,509 |
| November 06, 2025 | 9,000 | 8,960 | 8,960 | 9,020 | 8,840 | 174,442 |
| November 05, 2025 | 8,980 | 8,950 | 8,950 | 9,000 | 8,700 | 196,987 |
| November 04, 2025 | 8,850 | 8,970 | 8,970 | 9,090 | 8,760 | 209,291 |
| November 03, 2025 | 8,860 | 8,870 | 8,870 | 8,900 | 8,770 | 109,660 |
| October 31, 2025 | 8,780 | 8,830 | 8,830 | 8,940 | 8,780 | 153,843 |
| October 30, 2025 | 9,030 | 8,840 | 8,840 | 9,080 | 8,780 | 149,969 |
| October 29, 2025 | 9,030 | 8,900 | 8,900 | 9,040 | 8,760 | 252,614 |
| October 28, 2025 | 8,800 | 8,840 | 8,840 | 8,910 | 8,750 | 168,452 |
| October 27, 2025 | 8,570 | 8,790 | 8,790 | 8,790 | 8,550 | 244,465 |
| October 24, 2025 | 8,590 | 8,530 | 8,530 | 8,600 | 8,500 | 80,196 |
| October 23, 2025 | 8,600 | 8,540 | 8,540 | 8,630 | 8,530 | 69,137 |
| October 22, 2025 | 8,580 | 8,610 | 8,610 | 8,620 | 8,530 | 98,470 |
| October 21, 2025 | 8,540 | 8,580 | 8,580 | 8,640 | 8,520 | 106,005 |
| October 20, 2025 | 8,350 | 8,540 | 8,540 | 8,540 | 8,330 | 101,201 |
| October 17, 2025 | 8,400 | 8,330 | 8,330 | 8,420 | 8,290 | 132,096 |
| October 16, 2025 | 8,400 | 8,390 | 8,390 | 8,480 | 8,390 | 81,372 |
| October 15, 2025 | 8,340 | 8,360 | 8,360 | 8,480 | 8,340 | 109,085 |
| October 14, 2025 | 8,400 | 8,360 | 8,360 | 8,440 | 8,310 | 124,739 |
| October 13, 2025 | 8,270 | 8,380 | 8,380 | 8,440 | 8,270 | 122,299 |
| October 10, 2025 | 8,610 | 8,490 | 8,490 | 8,640 | 8,490 | 155,971 |
| October 02, 2025 | 8,780 | 8,590 | 8,590 | 8,820 | 8,590 | 302,754 |
| October 01, 2025 | 9,600 | 8,790 | 8,790 | 9,700 | 8,750 | 1.31M |
| September 30, 2025 | 8,820 | 8,720 | 8,720 | 8,820 | 8,590 | 99,558 |
| September 29, 2025 | 8,400 | 8,740 | 8,740 | 8,760 | 8,400 | 143,076 |
| September 26, 2025 | 8,570 | 8,420 | 8,420 | 8,570 | 8,260 | 130,412 |
| September 25, 2025 | 8,680 | 8,560 | 8,560 | 8,740 | 8,540 | 83,474 |