11,810.00
-330(-2.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11,700 | 12,140 | 12,140 | 13,450 | 11,170 | 7.59M |
| December 03, 2025 | 8,500 | 11,050 | 11,050 | 11,050 | 8,480 | 3.65M |
| December 02, 2025 | 8,290 | 8,500 | 8,500 | 8,540 | 8,290 | 29,524 |
| December 01, 2025 | 8,360 | 8,360 | 8,360 | 8,450 | 8,260 | 27,009 |
| November 28, 2025 | 8,600 | 8,360 | 8,360 | 8,640 | 8,350 | 38,245 |
| November 27, 2025 | 8,670 | 8,570 | 8,570 | 8,750 | 8,550 | 27,003 |
| November 26, 2025 | 8,420 | 8,750 | 8,750 | 8,850 | 8,360 | 111,583 |
| November 25, 2025 | 8,360 | 8,360 | 8,360 | 8,580 | 8,300 | 43,936 |
| November 24, 2025 | 8,420 | 8,460 | 8,460 | 8,480 | 8,160 | 30,474 |
| November 21, 2025 | 8,430 | 8,370 | 8,370 | 8,430 | 8,160 | 34,941 |
| November 20, 2025 | 8,390 | 8,500 | 8,500 | 8,590 | 8,340 | 52,353 |
| November 19, 2025 | 8,010 | 8,400 | 8,400 | 8,410 | 7,850 | 80,769 |
| November 18, 2025 | 8,010 | 8,010 | 8,010 | 8,200 | 7,750 | 75,583 |
| November 17, 2025 | 7,860 | 8,010 | 8,010 | 8,020 | 7,690 | 48,090 |
| November 14, 2025 | 7,900 | 7,830 | 7,830 | 7,900 | 7,690 | 30,737 |
| November 13, 2025 | 7,830 | 7,850 | 7,850 | 7,900 | 7,760 | 9,638 |
| November 12, 2025 | 7,550 | 7,830 | 7,830 | 7,860 | 7,550 | 39,778 |
| November 11, 2025 | 7,720 | 7,550 | 7,550 | 7,850 | 7,520 | 27,249 |
| November 10, 2025 | 7,460 | 7,690 | 7,690 | 7,840 | 7,440 | 39,450 |
| November 07, 2025 | 7,780 | 7,460 | 7,460 | 7,840 | 7,430 | 40,458 |
| November 06, 2025 | 7,490 | 7,780 | 7,780 | 7,920 | 7,440 | 50,405 |
| November 05, 2025 | 7,610 | 7,490 | 7,490 | 7,610 | 7,280 | 46,062 |
| November 04, 2025 | 7,600 | 7,590 | 7,590 | 7,700 | 7,490 | 25,349 |
| November 03, 2025 | 7,600 | 7,580 | 7,580 | 7,650 | 7,530 | 29,311 |
| October 31, 2025 | 7,700 | 7,570 | 7,570 | 7,710 | 7,490 | 38,846 |
| October 30, 2025 | 7,970 | 7,720 | 7,720 | 8,000 | 7,650 | 59,480 |
| October 29, 2025 | 8,100 | 8,050 | 8,050 | 8,100 | 7,810 | 28,449 |
| October 28, 2025 | 8,220 | 8,100 | 8,100 | 8,240 | 7,960 | 42,336 |
| October 27, 2025 | 8,590 | 8,320 | 8,320 | 8,720 | 8,210 | 68,441 |
| October 24, 2025 | 7,940 | 8,600 | 8,600 | 8,710 | 7,840 | 175,945 |
| October 23, 2025 | 7,900 | 7,900 | 7,900 | 7,940 | 7,600 | 24,772 |
| October 22, 2025 | 7,590 | 7,870 | 7,870 | 7,880 | 7,400 | 52,895 |
| October 21, 2025 | 7,590 | 7,550 | 7,550 | 7,630 | 7,400 | 48,400 |
| October 20, 2025 | 7,620 | 7,590 | 7,590 | 7,630 | 7,380 | 38,993 |
| October 17, 2025 | 7,650 | 7,460 | 7,460 | 7,700 | 7,460 | 33,637 |
| October 16, 2025 | 7,710 | 7,650 | 7,650 | 7,780 | 7,630 | 18,070 |
| October 15, 2025 | 7,590 | 7,690 | 7,690 | 7,700 | 7,530 | 18,708 |
| October 14, 2025 | 7,660 | 7,460 | 7,460 | 7,660 | 7,420 | 45,252 |
| October 13, 2025 | 7,580 | 7,590 | 7,590 | 7,640 | 7,480 | 34,302 |
| October 10, 2025 | 7,760 | 7,700 | 7,700 | 7,810 | 7,570 | 22,607 |
| October 02, 2025 | 7,780 | 7,760 | 7,760 | 7,780 | 7,630 | 18,799 |
| October 01, 2025 | 7,820 | 7,720 | 7,720 | 7,820 | 7,620 | 29,590 |
| September 30, 2025 | 7,700 | 7,710 | 7,710 | 7,820 | 7,600 | 20,304 |
| September 29, 2025 | 7,710 | 7,700 | 7,700 | 7,750 | 7,600 | 17,765 |
| September 26, 2025 | 7,700 | 7,670 | 7,670 | 7,730 | 7,540 | 16,639 |
| September 25, 2025 | 7,760 | 7,720 | 7,720 | 7,850 | 7,700 | 10,118 |
| September 24, 2025 | 7,920 | 7,760 | 7,760 | 7,920 | 7,760 | 21,248 |
| September 23, 2025 | 7,860 | 7,850 | 7,850 | 7,970 | 7,800 | 26,665 |
| September 22, 2025 | 8,010 | 7,910 | 7,910 | 8,050 | 7,900 | 21,763 |
| September 19, 2025 | 8,080 | 8,000 | 8,000 | 8,080 | 7,950 | 14,049 |
| September 18, 2025 | 8,040 | 8,070 | 8,070 | 8,110 | 7,970 | 37,717 |
| September 17, 2025 | 8,150 | 8,040 | 8,040 | 8,150 | 8,040 | 15,276 |
| September 16, 2025 | 8,150 | 8,120 | 8,120 | 8,170 | 8,010 | 21,909 |
| September 15, 2025 | 8,150 | 8,120 | 8,120 | 8,150 | 8,000 | 13,387 |
| September 12, 2025 | 8,040 | 8,100 | 8,100 | 8,150 | 8,020 | 22,645 |
| September 11, 2025 | 8,260 | 8,020 | 8,020 | 8,260 | 8,020 | 18,850 |
| September 10, 2025 | 8,120 | 8,120 | 8,120 | 8,130 | 7,980 | 22,975 |
| September 09, 2025 | 8,140 | 8,040 | 8,040 | 8,220 | 7,990 | 24,037 |
| September 08, 2025 | 7,810 | 8,140 | 8,140 | 8,320 | 7,810 | 76,600 |
| September 05, 2025 | 7,860 | 7,780 | 7,780 | 7,910 | 7,770 | 14,539 |