8,570.00
-100(-1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 8,850 | 8,830 | 8,830 | 9,030 | 8,830 | 6,105 |
| September 03, 2025 | 8,820 | 8,830 | 8,830 | 8,840 | 8,800 | 963 |
| September 02, 2025 | 8,860 | 8,820 | 8,820 | 9,000 | 8,780 | 14,967 |
| September 01, 2025 | 9,090 | 8,860 | 8,860 | 9,090 | 8,860 | 13,213 |
| August 29, 2025 | 8,930 | 8,900 | 8,900 | 9,160 | 8,890 | 14,138 |
| August 28, 2025 | 8,760 | 8,890 | 8,890 | 8,920 | 8,710 | 2,664 |
| August 27, 2025 | 8,770 | 8,750 | 8,750 | 8,960 | 8,750 | 6,335 |
| August 26, 2025 | 8,770 | 8,810 | 8,810 | 8,920 | 8,730 | 935 |
| August 25, 2025 | 8,610 | 8,770 | 8,770 | 8,780 | 8,560 | 12,096 |
| August 22, 2025 | 8,750 | 8,580 | 8,580 | 8,750 | 8,220 | 30,872 |
| August 21, 2025 | 8,900 | 8,740 | 8,740 | 8,900 | 8,630 | 34,416 |
| August 20, 2025 | 8,740 | 8,720 | 8,720 | 8,830 | 8,470 | 18,621 |
| August 19, 2025 | 8,900 | 8,780 | 8,780 | 8,900 | 8,750 | 4,732 |
| August 18, 2025 | 9,010 | 8,900 | 8,900 | 9,010 | 8,880 | 2,638 |
| August 14, 2025 | 9,130 | 9,050 | 9,050 | 9,130 | 9,000 | 3,868 |
| August 13, 2025 | 9,250 | 9,070 | 9,070 | 9,300 | 9,060 | 11,112 |
| August 12, 2025 | 9,240 | 9,250 | 9,250 | 9,450 | 9,140 | 17,847 |
| August 11, 2025 | 9,420 | 9,250 | 9,250 | 9,420 | 9,250 | 2,450 |
| August 08, 2025 | 9,490 | 9,370 | 9,370 | 9,560 | 9,340 | 8,859 |