7,030.00
+10(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,170 | 7,030 | 7,030 | 7,170 | 6,920 | 11,972 |
| December 03, 2025 | 7,000 | 7,070 | 7,070 | 7,200 | 6,980 | 25,677 |
| December 02, 2025 | 6,880 | 6,960 | 6,960 | 7,030 | 6,860 | 19,260 |
| December 01, 2025 | 6,870 | 6,870 | 6,870 | 6,920 | 6,790 | 14,105 |
| November 28, 2025 | 6,690 | 6,850 | 6,850 | 7,000 | 6,690 | 13,652 |
| November 27, 2025 | 6,750 | 6,730 | 6,730 | 6,790 | 6,670 | 14,493 |
| November 26, 2025 | 6,730 | 6,750 | 6,750 | 6,780 | 6,600 | 11,340 |
| November 25, 2025 | 6,730 | 6,660 | 6,660 | 6,820 | 6,610 | 18,761 |
| November 24, 2025 | 6,730 | 6,730 | 6,730 | 6,870 | 6,640 | 28,507 |
| November 21, 2025 | 6,790 | 6,740 | 6,740 | 6,850 | 6,710 | 22,143 |
| November 20, 2025 | 6,700 | 6,880 | 6,880 | 6,980 | 6,700 | 35,677 |
| November 19, 2025 | 6,650 | 6,690 | 6,690 | 6,710 | 6,550 | 18,339 |
| November 18, 2025 | 6,790 | 6,610 | 6,610 | 6,790 | 6,590 | 41,720 |
| November 17, 2025 | 6,970 | 6,790 | 6,790 | 6,990 | 6,730 | 54,749 |
| November 14, 2025 | 6,920 | 6,910 | 6,910 | 7,030 | 6,820 | 24,744 |
| November 13, 2025 | 7,030 | 7,060 | 7,060 | 7,120 | 6,970 | 17,979 |
| November 12, 2025 | 7,000 | 7,080 | 7,080 | 7,100 | 6,950 | 23,815 |
| November 11, 2025 | 7,030 | 6,910 | 6,910 | 7,080 | 6,870 | 23,127 |
| November 10, 2025 | 6,720 | 7,010 | 7,010 | 7,160 | 6,700 | 52,465 |
| November 07, 2025 | 6,770 | 6,720 | 6,720 | 6,770 | 6,550 | 28,624 |
| November 06, 2025 | 6,510 | 6,770 | 6,770 | 6,830 | 6,510 | 41,804 |
| November 05, 2025 | 6,700 | 6,570 | 6,570 | 6,700 | 6,410 | 53,877 |
| November 04, 2025 | 6,560 | 6,700 | 6,700 | 6,760 | 6,440 | 34,812 |
| November 03, 2025 | 6,640 | 6,560 | 6,560 | 6,780 | 6,500 | 72,141 |
| October 31, 2025 | 6,840 | 6,700 | 6,700 | 6,840 | 6,630 | 54,784 |
| October 30, 2025 | 6,980 | 6,830 | 6,830 | 6,980 | 6,770 | 43,635 |
| October 29, 2025 | 6,990 | 6,980 | 6,980 | 7,090 | 6,900 | 41,789 |
| October 28, 2025 | 6,980 | 7,050 | 7,050 | 7,080 | 6,920 | 30,355 |
| October 27, 2025 | 7,100 | 7,050 | 7,050 | 7,150 | 6,980 | 40,021 |
| October 24, 2025 | 7,000 | 7,000 | 7,000 | 7,060 | 6,880 | 38,961 |
| October 23, 2025 | 7,000 | 7,040 | 7,040 | 7,100 | 6,920 | 26,066 |
| October 22, 2025 | 6,970 | 7,020 | 7,020 | 7,070 | 6,750 | 48,898 |
| October 21, 2025 | 6,940 | 6,970 | 6,970 | 7,000 | 6,880 | 36,421 |
| October 20, 2025 | 6,860 | 6,940 | 6,940 | 6,950 | 6,720 | 49,148 |
| October 17, 2025 | 6,980 | 6,870 | 6,870 | 6,990 | 6,800 | 48,275 |
| October 16, 2025 | 6,950 | 7,020 | 7,020 | 7,130 | 6,950 | 20,577 |
| October 15, 2025 | 6,910 | 7,000 | 7,000 | 7,040 | 6,910 | 25,734 |
| October 14, 2025 | 6,900 | 6,940 | 6,940 | 6,950 | 6,800 | 63,987 |
| October 13, 2025 | 6,890 | 6,900 | 6,900 | 6,940 | 6,800 | 33,226 |
| October 10, 2025 | 7,090 | 6,930 | 6,930 | 7,090 | 6,900 | 33,162 |
| October 02, 2025 | 7,000 | 7,080 | 7,080 | 7,110 | 6,970 | 28,741 |
| October 01, 2025 | 6,980 | 7,000 | 7,000 | 7,180 | 6,950 | 25,381 |
| September 30, 2025 | 7,040 | 6,970 | 6,970 | 7,080 | 6,950 | 17,913 |
| September 29, 2025 | 6,950 | 7,060 | 7,060 | 7,110 | 6,950 | 32,252 |
| September 26, 2025 | 7,020 | 6,960 | 6,960 | 7,020 | 6,860 | 35,470 |
| September 25, 2025 | 7,110 | 7,020 | 7,020 | 7,110 | 6,980 | 46,285 |
| September 24, 2025 | 7,290 | 7,100 | 7,100 | 7,290 | 7,080 | 65,853 |
| September 23, 2025 | 7,400 | 7,300 | 7,300 | 7,410 | 7,210 | 49,462 |
| September 22, 2025 | 7,640 | 7,410 | 7,410 | 7,640 | 7,390 | 61,290 |
| September 19, 2025 | 7,600 | 7,510 | 7,510 | 7,680 | 7,430 | 33,632 |
| September 18, 2025 | 7,700 | 7,600 | 7,600 | 7,700 | 7,480 | 53,426 |
| September 17, 2025 | 7,700 | 7,600 | 7,600 | 7,800 | 7,550 | 44,901 |
| September 16, 2025 | 7,800 | 7,700 | 7,700 | 7,940 | 7,650 | 90,440 |
| September 15, 2025 | 7,750 | 7,830 | 7,830 | 8,150 | 7,600 | 279,642 |
| September 12, 2025 | 7,520 | 7,660 | 7,660 | 7,900 | 7,390 | 246,574 |
| September 11, 2025 | 7,460 | 7,330 | 7,330 | 7,460 | 7,260 | 52,816 |
| September 10, 2025 | 7,220 | 7,460 | 7,460 | 7,500 | 7,220 | 75,872 |
| September 09, 2025 | 7,190 | 7,210 | 7,210 | 7,220 | 7,100 | 41,949 |
| September 08, 2025 | 7,140 | 7,140 | 7,140 | 7,230 | 7,070 | 44,556 |
| September 05, 2025 | 7,240 | 7,220 | 7,220 | 7,250 | 7,140 | 12,809 |