9,340.00
-10(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,270 | 9,350 | 9,350 | 9,370 | 9,270 | 4,215 |
| December 03, 2025 | 9,280 | 9,330 | 9,330 | 9,340 | 9,230 | 21,811 |
| December 02, 2025 | 9,260 | 9,250 | 9,250 | 9,280 | 9,200 | 2,062 |
| December 01, 2025 | 9,200 | 9,230 | 9,230 | 9,260 | 9,190 | 4,221 |
| November 28, 2025 | 9,240 | 9,220 | 9,220 | 9,240 | 9,190 | 2,664 |
| November 27, 2025 | 9,150 | 9,190 | 9,190 | 9,220 | 9,150 | 3,180 |
| November 26, 2025 | 9,180 | 9,180 | 9,180 | 9,190 | 9,150 | 2,498 |
| November 25, 2025 | 9,250 | 9,140 | 9,140 | 9,250 | 9,100 | 7,297 |
| November 24, 2025 | 9,120 | 9,180 | 9,180 | 9,280 | 9,120 | 2,477 |
| November 21, 2025 | 9,240 | 9,190 | 9,190 | 9,240 | 9,110 | 9,063 |
| November 20, 2025 | 9,250 | 9,240 | 9,240 | 9,290 | 9,160 | 16,715 |
| November 19, 2025 | 9,200 | 9,240 | 9,240 | 9,620 | 9,040 | 40,547 |
| November 18, 2025 | 9,180 | 9,090 | 9,090 | 9,290 | 9,090 | 8,929 |
| November 17, 2025 | 9,300 | 9,260 | 9,260 | 9,300 | 9,200 | 6,139 |
| November 14, 2025 | 9,250 | 9,250 | 9,250 | 9,300 | 9,180 | 8,969 |
| November 13, 2025 | 9,200 | 9,260 | 9,260 | 9,270 | 9,160 | 16,807 |
| November 12, 2025 | 9,060 | 9,200 | 9,200 | 9,250 | 9,060 | 7,903 |
| November 11, 2025 | 9,100 | 9,100 | 9,100 | 9,200 | 9,050 | 6,546 |
| November 10, 2025 | 9,020 | 9,100 | 9,100 | 9,190 | 9,020 | 12,820 |
| November 07, 2025 | 9,100 | 9,020 | 9,020 | 9,100 | 8,960 | 4,301 |
| November 06, 2025 | 8,930 | 9,070 | 9,070 | 9,100 | 8,930 | 5,789 |
| November 05, 2025 | 8,960 | 8,920 | 8,920 | 9,030 | 8,870 | 7,787 |
| November 04, 2025 | 8,910 | 8,960 | 8,960 | 9,020 | 8,870 | 6,068 |
| November 03, 2025 | 8,930 | 8,910 | 8,910 | 9,000 | 8,900 | 8,091 |
| October 31, 2025 | 8,960 | 8,950 | 8,950 | 8,990 | 8,900 | 6,390 |
| October 30, 2025 | 9,040 | 8,950 | 8,950 | 9,040 | 8,890 | 12,002 |
| October 29, 2025 | 9,020 | 8,970 | 8,970 | 9,020 | 8,890 | 14,781 |
| October 28, 2025 | 8,990 | 9,000 | 9,000 | 9,020 | 8,970 | 3,082 |
| October 27, 2025 | 9,040 | 9,000 | 9,000 | 9,080 | 9,000 | 8,571 |
| October 24, 2025 | 9,070 | 9,040 | 9,040 | 9,080 | 9,000 | 7,460 |
| October 23, 2025 | 9,050 | 9,080 | 9,080 | 9,090 | 9,020 | 10,857 |
| October 22, 2025 | 8,960 | 9,060 | 9,060 | 9,060 | 8,950 | 5,208 |
| October 21, 2025 | 9,000 | 8,990 | 8,990 | 9,020 | 8,950 | 17,967 |
| October 20, 2025 | 9,020 | 9,000 | 9,000 | 9,150 | 8,940 | 16,284 |
| October 17, 2025 | 9,170 | 9,020 | 9,020 | 9,170 | 8,940 | 35,437 |
| October 16, 2025 | 9,140 | 9,080 | 9,080 | 9,210 | 9,070 | 6,281 |
| October 15, 2025 | 9,100 | 9,140 | 9,140 | 9,230 | 9,070 | 5,242 |
| October 14, 2025 | 9,090 | 9,070 | 9,070 | 9,140 | 9,030 | 6,053 |
| October 13, 2025 | 9,070 | 9,090 | 9,090 | 9,130 | 9,020 | 9,994 |
| October 10, 2025 | 9,170 | 9,140 | 9,140 | 9,170 | 9,080 | 6,111 |
| October 02, 2025 | 9,120 | 9,170 | 9,170 | 9,180 | 9,110 | 7,403 |
| October 01, 2025 | 9,120 | 9,130 | 9,130 | 9,140 | 9,060 | 6,514 |
| September 30, 2025 | 9,090 | 9,090 | 9,090 | 9,150 | 9,090 | 12,124 |
| September 29, 2025 | 9,160 | 9,090 | 9,090 | 9,240 | 9,090 | 12,081 |
| September 26, 2025 | 9,280 | 9,160 | 9,160 | 9,280 | 9,120 | 10,712 |
| September 25, 2025 | 9,160 | 9,280 | 9,280 | 9,290 | 9,110 | 6,140 |
| September 24, 2025 | 9,300 | 9,160 | 9,160 | 9,350 | 9,120 | 17,612 |
| September 23, 2025 | 9,450 | 9,350 | 9,350 | 9,460 | 9,250 | 11,604 |
| September 22, 2025 | 9,450 | 9,460 | 9,460 | 9,500 | 9,310 | 5,641 |
| September 19, 2025 | 9,340 | 9,390 | 9,390 | 9,440 | 9,290 | 7,311 |
| September 18, 2025 | 9,440 | 9,410 | 9,410 | 9,690 | 9,340 | 15,650 |
| September 17, 2025 | 9,470 | 9,430 | 9,430 | 9,490 | 9,330 | 4,789 |
| September 16, 2025 | 9,470 | 9,440 | 9,440 | 9,490 | 9,420 | 5,535 |
| September 15, 2025 | 9,370 | 9,450 | 9,450 | 9,450 | 9,310 | 23,338 |
| September 12, 2025 | 9,310 | 9,300 | 9,300 | 9,360 | 9,280 | 18,260 |
| September 11, 2025 | 9,250 | 9,300 | 9,300 | 9,340 | 9,220 | 11,269 |
| September 10, 2025 | 9,270 | 9,290 | 9,290 | 9,320 | 9,220 | 19,853 |
| September 09, 2025 | 9,220 | 9,290 | 9,290 | 9,320 | 9,170 | 7,859 |
| September 08, 2025 | 9,190 | 9,200 | 9,200 | 9,280 | 9,160 | 8,213 |
| September 05, 2025 | 9,170 | 9,130 | 9,130 | 9,170 | 9,080 | 69,371 |