7,230.00
+90(+1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,060 | 7,140 | 7,140 | 7,170 | 7,050 | 2,797 |
| December 03, 2025 | 7,100 | 7,050 | 7,050 | 7,150 | 7,030 | 2,722 |
| December 02, 2025 | 7,110 | 7,090 | 7,090 | 7,150 | 7,010 | 4,046 |
| December 01, 2025 | 7,050 | 7,100 | 7,100 | 7,270 | 7,050 | 8,314 |
| November 28, 2025 | 7,050 | 7,050 | 7,050 | 7,290 | 7,000 | 14,444 |
| November 27, 2025 | 7,170 | 7,030 | 7,030 | 7,170 | 7,020 | 6,498 |
| November 26, 2025 | 7,050 | 7,240 | 7,240 | 7,310 | 6,960 | 8,240 |
| November 25, 2025 | 7,010 | 7,030 | 7,030 | 7,160 | 7,010 | 8,874 |
| November 24, 2025 | 7,130 | 7,060 | 7,060 | 7,190 | 7,000 | 3,745 |
| November 21, 2025 | 7,100 | 7,130 | 7,130 | 7,210 | 7,050 | 6,055 |
| November 20, 2025 | 7,210 | 7,130 | 7,130 | 7,350 | 7,080 | 5,917 |
| November 19, 2025 | 7,200 | 7,120 | 7,120 | 7,250 | 7,080 | 3,998 |
| November 18, 2025 | 7,300 | 7,200 | 7,200 | 7,440 | 7,170 | 5,212 |
| November 17, 2025 | 7,250 | 7,300 | 7,300 | 7,500 | 7,140 | 14,259 |
| November 14, 2025 | 7,330 | 7,170 | 7,170 | 7,330 | 7,160 | 4,273 |
| November 13, 2025 | 7,300 | 7,300 | 7,300 | 7,360 | 7,150 | 3,339 |
| November 12, 2025 | 7,400 | 7,260 | 7,260 | 7,400 | 7,200 | 3,090 |
| November 11, 2025 | 7,450 | 7,230 | 7,230 | 7,450 | 7,110 | 3,900 |
| November 10, 2025 | 7,140 | 7,220 | 7,220 | 7,260 | 7,050 | 3,883 |
| November 07, 2025 | 7,310 | 7,090 | 7,090 | 7,320 | 7,070 | 6,004 |
| November 06, 2025 | 7,200 | 7,320 | 7,320 | 7,330 | 7,190 | 3,549 |
| November 05, 2025 | 7,430 | 7,160 | 7,160 | 7,430 | 7,110 | 9,726 |
| November 04, 2025 | 7,160 | 7,400 | 7,400 | 7,730 | 7,150 | 11,109 |
| November 03, 2025 | 7,250 | 7,160 | 7,160 | 7,390 | 7,110 | 10,343 |
| October 31, 2025 | 7,320 | 7,250 | 7,250 | 7,470 | 7,240 | 10,830 |
| October 30, 2025 | 7,560 | 7,320 | 7,320 | 7,570 | 7,320 | 11,491 |
| October 29, 2025 | 7,730 | 7,570 | 7,570 | 7,730 | 7,510 | 8,813 |
| October 28, 2025 | 8,080 | 7,730 | 7,730 | 8,080 | 7,450 | 11,747 |
| October 27, 2025 | 7,920 | 7,870 | 7,870 | 7,920 | 7,750 | 4,855 |
| October 24, 2025 | 7,900 | 7,820 | 7,820 | 8,020 | 7,800 | 5,600 |
| October 23, 2025 | 7,800 | 7,840 | 7,840 | 8,190 | 7,650 | 12,788 |
| October 22, 2025 | 7,660 | 7,830 | 7,830 | 7,830 | 7,500 | 10,364 |
| October 21, 2025 | 7,770 | 7,510 | 7,510 | 7,810 | 7,510 | 24,592 |
| October 20, 2025 | 8,140 | 7,780 | 7,780 | 8,540 | 7,700 | 28,808 |
| October 17, 2025 | 7,940 | 8,120 | 8,120 | 8,730 | 7,920 | 52,007 |
| October 16, 2025 | 7,850 | 7,980 | 7,980 | 8,060 | 7,600 | 27,217 |
| October 15, 2025 | 7,750 | 7,780 | 7,780 | 7,850 | 7,600 | 12,904 |
| October 14, 2025 | 7,490 | 7,750 | 7,750 | 7,750 | 7,360 | 27,751 |
| October 13, 2025 | 7,340 | 7,370 | 7,370 | 7,700 | 7,340 | 26,232 |
| October 10, 2025 | 7,500 | 7,540 | 7,540 | 7,670 | 7,420 | 58,744 |
| October 02, 2025 | 7,590 | 7,440 | 7,440 | 7,590 | 7,340 | 98,171 |
| October 01, 2025 | 7,130 | 7,730 | 7,730 | 9,260 | 6,970 | 983,415 |
| September 30, 2025 | 7,370 | 7,130 | 7,130 | 7,370 | 6,950 | 10,049 |
| September 29, 2025 | 6,840 | 7,220 | 7,220 | 7,430 | 6,790 | 28,003 |
| September 26, 2025 | 7,110 | 6,860 | 6,860 | 7,330 | 6,820 | 17,727 |
| September 25, 2025 | 7,310 | 7,110 | 7,110 | 7,310 | 7,110 | 6,321 |
| September 24, 2025 | 7,370 | 7,230 | 7,230 | 7,370 | 7,230 | 9,920 |
| September 23, 2025 | 7,340 | 7,290 | 7,290 | 7,380 | 7,250 | 5,094 |
| September 22, 2025 | 7,500 | 7,320 | 7,320 | 7,510 | 7,320 | 8,476 |
| September 19, 2025 | 7,420 | 7,480 | 7,480 | 7,500 | 7,420 | 1,700 |
| September 18, 2025 | 7,490 | 7,500 | 7,500 | 7,550 | 7,440 | 3,040 |
| September 17, 2025 | 7,480 | 7,450 | 7,450 | 7,530 | 7,390 | 4,040 |
| September 16, 2025 | 7,560 | 7,460 | 7,460 | 7,560 | 7,450 | 3,681 |
| September 15, 2025 | 7,480 | 7,480 | 7,480 | 7,535 | 7,450 | 3,804 |
| September 12, 2025 | 7,540 | 7,540 | 7,540 | 7,670 | 7,400 | 6,901 |
| September 11, 2025 | 7,490 | 7,540 | 7,540 | 7,540 | 7,430 | 2,717 |
| September 10, 2025 | 7,480 | 7,470 | 7,470 | 7,530 | 7,440 | 2,869 |
| September 09, 2025 | 7,550 | 7,470 | 7,470 | 7,590 | 7,370 | 20,241 |
| September 08, 2025 | 7,530 | 7,510 | 7,510 | 7,670 | 7,470 | 5,606 |
| September 05, 2025 | 7,500 | 7,490 | 7,490 | 7,580 | 7,470 | 11,125 |