8,460.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,390 | 8,470 | 8,470 | 8,480 | 8,330 | 167,821 |
| December 03, 2025 | 8,110 | 8,360 | 8,360 | 8,430 | 8,100 | 188,907 |
| December 02, 2025 | 8,040 | 8,110 | 8,110 | 8,130 | 7,940 | 165,315 |
| December 01, 2025 | 8,070 | 8,010 | 8,010 | 8,160 | 7,960 | 79,609 |
| November 28, 2025 | 8,100 | 8,020 | 8,020 | 8,100 | 7,940 | 95,573 |
| November 27, 2025 | 8,220 | 8,000 | 8,000 | 8,220 | 8,000 | 125,843 |
| November 26, 2025 | 8,000 | 8,120 | 8,120 | 8,190 | 7,920 | 150,277 |
| November 25, 2025 | 8,200 | 7,920 | 7,920 | 8,200 | 7,860 | 167,599 |
| November 24, 2025 | 8,320 | 8,090 | 8,090 | 8,350 | 8,070 | 105,722 |
| November 21, 2025 | 8,350 | 8,240 | 8,240 | 8,360 | 8,070 | 165,086 |
| November 20, 2025 | 8,250 | 8,440 | 8,440 | 8,600 | 8,200 | 204,922 |
| November 19, 2025 | 8,150 | 8,140 | 8,140 | 8,250 | 7,940 | 154,150 |
| November 18, 2025 | 8,400 | 8,150 | 8,150 | 8,400 | 8,120 | 226,736 |
| November 17, 2025 | 8,440 | 8,490 | 8,490 | 8,590 | 8,330 | 213,584 |
| November 14, 2025 | 8,470 | 8,490 | 8,490 | 8,620 | 8,400 | 195,291 |
| November 13, 2025 | 8,920 | 8,670 | 8,670 | 8,920 | 8,600 | 219,002 |
| November 12, 2025 | 8,460 | 8,920 | 8,920 | 8,940 | 8,360 | 507,756 |
| November 11, 2025 | 8,510 | 8,470 | 8,470 | 8,660 | 8,280 | 430,421 |
| November 10, 2025 | 8,060 | 8,440 | 8,440 | 8,710 | 8,020 | 602,582 |
| November 07, 2025 | 8,150 | 7,890 | 7,890 | 8,150 | 7,770 | 176,702 |
| November 06, 2025 | 7,620 | 8,160 | 8,160 | 8,340 | 7,400 | 539,739 |
| November 05, 2025 | 7,720 | 7,520 | 7,520 | 7,800 | 7,310 | 296,295 |
| November 04, 2025 | 7,700 | 7,720 | 7,720 | 7,820 | 7,630 | 170,139 |
| November 03, 2025 | 7,820 | 7,670 | 7,670 | 7,830 | 7,610 | 190,755 |
| October 31, 2025 | 7,770 | 7,800 | 7,800 | 7,870 | 7,710 | 195,486 |
| October 30, 2025 | 8,050 | 7,760 | 7,760 | 8,050 | 7,730 | 362,470 |
| October 29, 2025 | 8,140 | 8,050 | 8,050 | 8,160 | 7,920 | 230,347 |
| October 28, 2025 | 8,080 | 8,110 | 8,110 | 8,140 | 7,910 | 211,674 |
| October 27, 2025 | 7,980 | 8,080 | 8,080 | 8,140 | 7,890 | 331,106 |
| October 24, 2025 | 8,060 | 7,880 | 7,880 | 8,120 | 7,840 | 219,190 |
| October 23, 2025 | 8,150 | 7,970 | 7,970 | 8,200 | 7,960 | 161,202 |
| October 22, 2025 | 8,000 | 8,240 | 8,240 | 8,250 | 7,910 | 173,467 |
| October 21, 2025 | 8,160 | 8,020 | 8,020 | 8,160 | 7,960 | 218,323 |
| October 20, 2025 | 7,910 | 8,140 | 8,140 | 8,150 | 7,830 | 133,883 |
| October 17, 2025 | 8,090 | 7,880 | 7,880 | 8,100 | 7,850 | 182,674 |
| October 16, 2025 | 8,330 | 8,170 | 8,170 | 8,870 | 8,140 | 324,778 |
| October 15, 2025 | 8,010 | 8,290 | 8,290 | 8,350 | 7,910 | 398,104 |
| October 14, 2025 | 7,830 | 7,970 | 7,970 | 8,050 | 7,420 | 322,107 |
| October 13, 2025 | 7,740 | 7,720 | 7,720 | 7,810 | 7,620 | 327,355 |
| October 10, 2025 | 7,900 | 7,860 | 7,860 | 7,980 | 7,720 | 302,668 |
| October 02, 2025 | 7,860 | 7,890 | 7,890 | 8,010 | 7,850 | 176,838 |
| October 01, 2025 | 8,150 | 7,840 | 7,840 | 8,150 | 7,830 | 212,909 |
| September 30, 2025 | 8,010 | 8,030 | 8,030 | 8,110 | 7,800 | 202,940 |
| September 29, 2025 | 7,850 | 7,960 | 7,960 | 8,030 | 7,850 | 168,369 |
| September 26, 2025 | 8,030 | 7,910 | 7,845 | 8,100 | 7,840 | 170,529 |
| September 25, 2025 | 8,090 | 7,940 | 7,874.75 | 8,110 | 7,910 | 247,109 |
| September 24, 2025 | 8,360 | 8,130 | 8,063.19 | 8,360 | 8,080 | 235,797 |
| September 23, 2025 | 8,480 | 8,340 | 8,271.47 | 8,560 | 8,240 | 279,014 |
| September 22, 2025 | 8,620 | 8,480 | 8,410.32 | 8,670 | 8,400 | 221,661 |
| September 19, 2025 | 8,650 | 8,530 | 8,459.91 | 8,730 | 8,500 | 185,521 |
| September 18, 2025 | 8,800 | 8,650 | 8,578.92 | 8,820 | 8,530 | 214,231 |
| September 17, 2025 | 9,000 | 8,690 | 8,618.59 | 9,010 | 8,620 | 378,612 |
| September 16, 2025 | 9,300 | 8,960 | 8,886.37 | 9,300 | 8,840 | 717,776 |
| September 15, 2025 | 8,740 | 9,290 | 9,213.66 | 9,900 | 8,540 | 1.82M |
| September 12, 2025 | 8,290 | 8,300 | 8,300 | 8,310 | 8,050 | 353,426 |
| September 11, 2025 | 8,070 | 7,990 | 7,990 | 8,070 | 7,720 | 431,426 |
| September 10, 2025 | 8,070 | 8,010 | 8,010 | 8,070 | 7,920 | 249,545 |
| September 09, 2025 | 7,890 | 7,850 | 7,850 | 7,940 | 7,740 | 141,359 |
| September 08, 2025 | 7,700 | 7,850 | 7,850 | 7,860 | 7,660 | 130,827 |
| September 05, 2025 | 7,600 | 7,690 | 7,690 | 7,780 | 7,590 | 97,684 |