9,240.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,270 | 9,240 | 9,240 | 9,270 | 9,120 | 14,264 |
| December 03, 2025 | 9,120 | 9,240 | 9,240 | 9,240 | 9,100 | 9,832 |
| December 02, 2025 | 9,070 | 9,080 | 9,080 | 9,080 | 8,960 | 1,727 |
| December 01, 2025 | 9,050 | 8,980 | 8,980 | 9,110 | 8,930 | 8,594 |
| November 28, 2025 | 9,140 | 8,970 | 8,970 | 9,150 | 8,970 | 4,673 |
| November 27, 2025 | 8,920 | 9,030 | 9,030 | 9,030 | 8,850 | 8,703 |
| November 26, 2025 | 8,970 | 8,870 | 8,870 | 8,970 | 8,790 | 9,457 |
| November 25, 2025 | 8,970 | 8,910 | 8,910 | 8,970 | 8,780 | 1,776 |
| November 24, 2025 | 8,990 | 8,840 | 8,840 | 9,070 | 8,720 | 3,580 |
| November 21, 2025 | 9,010 | 8,900 | 8,900 | 9,010 | 8,650 | 787 |
| November 20, 2025 | 8,850 | 8,910 | 8,910 | 8,910 | 8,770 | 1,667 |
| November 19, 2025 | 8,870 | 8,850 | 8,850 | 8,870 | 8,750 | 2,020 |
| November 18, 2025 | 8,890 | 8,800 | 8,800 | 8,890 | 8,770 | 2,520 |
| November 17, 2025 | 8,900 | 8,800 | 8,800 | 8,900 | 8,700 | 6,941 |
| November 14, 2025 | 8,780 | 8,800 | 8,800 | 8,860 | 8,780 | 2,471 |
| November 13, 2025 | 9,000 | 8,820 | 8,820 | 9,010 | 8,700 | 3,842 |
| November 12, 2025 | 8,930 | 8,990 | 8,990 | 8,990 | 8,870 | 2,269 |
| November 11, 2025 | 8,960 | 8,920 | 8,920 | 9,040 | 8,840 | 10,432 |
| November 10, 2025 | 8,790 | 8,960 | 8,960 | 8,970 | 8,590 | 11,438 |
| November 07, 2025 | 8,690 | 8,570 | 8,570 | 8,690 | 8,480 | 6,640 |
| November 06, 2025 | 8,550 | 8,670 | 8,670 | 8,670 | 8,510 | 1,512 |
| November 05, 2025 | 8,550 | 8,530 | 8,530 | 8,700 | 8,330 | 6,067 |
| November 04, 2025 | 8,540 | 8,570 | 8,570 | 8,570 | 8,400 | 5,161 |
| November 03, 2025 | 8,600 | 8,550 | 8,550 | 8,600 | 8,520 | 6,460 |
| October 31, 2025 | 8,560 | 8,600 | 8,600 | 8,600 | 8,510 | 1,828 |
| October 30, 2025 | 8,570 | 8,590 | 8,590 | 8,630 | 8,560 | 5,709 |
| October 29, 2025 | 8,710 | 8,650 | 8,650 | 8,710 | 8,610 | 2,619 |
| October 28, 2025 | 8,780 | 8,710 | 8,710 | 8,930 | 8,670 | 5,701 |
| October 27, 2025 | 8,660 | 8,780 | 8,780 | 8,780 | 8,630 | 5,020 |
| October 24, 2025 | 8,630 | 8,650 | 8,650 | 8,650 | 8,550 | 19,253 |
| October 23, 2025 | 8,690 | 8,670 | 8,670 | 8,740 | 8,630 | 1,152 |
| October 22, 2025 | 8,610 | 8,690 | 8,690 | 8,700 | 8,590 | 1,698 |
| October 21, 2025 | 8,580 | 8,640 | 8,640 | 8,670 | 8,540 | 4,997 |
| October 20, 2025 | 8,580 | 8,620 | 8,620 | 8,640 | 8,520 | 3,314 |
| October 17, 2025 | 8,640 | 8,570 | 8,570 | 8,650 | 8,540 | 2,663 |
| October 16, 2025 | 8,610 | 8,630 | 8,630 | 8,640 | 8,540 | 5,291 |
| October 15, 2025 | 8,580 | 8,600 | 8,600 | 8,690 | 8,550 | 46,832 |
| October 14, 2025 | 8,800 | 8,640 | 8,640 | 8,800 | 8,600 | 11,622 |
| October 13, 2025 | 8,830 | 8,800 | 8,800 | 8,830 | 8,700 | 3,558 |
| October 10, 2025 | 8,890 | 8,830 | 8,830 | 8,890 | 8,770 | 6,652 |
| October 02, 2025 | 8,880 | 8,880 | 8,880 | 8,950 | 8,810 | 13,550 |
| October 01, 2025 | 9,000 | 8,870 | 8,870 | 9,050 | 8,840 | 10,264 |
| September 30, 2025 | 9,050 | 8,990 | 8,990 | 9,130 | 8,990 | 3,173 |
| September 29, 2025 | 9,130 | 9,050 | 9,050 | 9,160 | 8,930 | 18,779 |
| September 26, 2025 | 8,980 | 8,920 | 8,920 | 9,150 | 8,920 | 12,558 |
| September 25, 2025 | 9,040 | 9,090 | 9,090 | 9,270 | 8,980 | 5,734 |
| September 24, 2025 | 9,130 | 9,040 | 9,040 | 9,220 | 9,030 | 1,501 |
| September 23, 2025 | 9,340 | 9,120 | 9,120 | 9,340 | 9,080 | 5,833 |
| September 22, 2025 | 9,230 | 9,180 | 9,180 | 9,300 | 9,120 | 5,483 |
| September 19, 2025 | 9,300 | 9,180 | 9,180 | 9,300 | 9,140 | 2,230 |
| September 18, 2025 | 9,230 | 9,230 | 9,230 | 9,250 | 9,180 | 3,196 |
| September 17, 2025 | 9,190 | 9,230 | 9,230 | 9,310 | 9,170 | 6,629 |
| September 16, 2025 | 9,270 | 9,220 | 9,220 | 9,270 | 9,150 | 2,883 |
| September 15, 2025 | 9,040 | 9,240 | 9,240 | 9,430 | 8,960 | 30,799 |
| September 12, 2025 | 9,010 | 9,040 | 9,040 | 9,040 | 8,990 | 1,568 |
| September 11, 2025 | 9,030 | 9,000 | 9,000 | 9,060 | 8,910 | 2,282 |
| September 10, 2025 | 8,950 | 8,990 | 8,990 | 9,000 | 8,870 | 4,372 |
| September 09, 2025 | 8,860 | 8,900 | 8,900 | 9,050 | 8,840 | 14,399 |
| September 08, 2025 | 8,870 | 8,860 | 8,860 | 8,870 | 8,690 | 2,549 |
| September 05, 2025 | 8,920 | 8,870 | 8,870 | 8,920 | 8,800 | 906 |