8,210.00
+460(+5.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,750 | 8,210 | 8,210 | 8,960 | 7,740 | 11,386 |
| December 04, 2025 | 7,800 | 7,750 | 7,750 | 7,800 | 7,750 | 461 |
| December 03, 2025 | 7,850 | 7,800 | 7,800 | 7,850 | 7,780 | 2,062 |
| December 02, 2025 | 7,770 | 7,820 | 7,820 | 7,830 | 7,770 | 4,834 |
| December 01, 2025 | 7,700 | 7,700 | 7,700 | 7,710 | 7,690 | 613 |
| November 28, 2025 | 7,650 | 7,680 | 7,680 | 7,680 | 7,650 | 798 |
| November 27, 2025 | 7,690 | 7,650 | 7,650 | 7,690 | 7,650 | 1,074 |
| November 26, 2025 | 7,600 | 7,690 | 7,690 | 7,690 | 7,600 | 1,094 |
| November 25, 2025 | 7,610 | 7,590 | 7,590 | 7,640 | 7,590 | 778 |
| November 24, 2025 | 7,730 | 7,610 | 7,610 | 7,730 | 7,510 | 6,573 |
| November 21, 2025 | 7,710 | 7,670 | 7,670 | 7,710 | 7,650 | 631 |
| November 20, 2025 | 7,790 | 7,780 | 7,780 | 7,840 | 7,730 | 1,131 |
| November 19, 2025 | 7,830 | 7,690 | 7,690 | 7,830 | 7,690 | 1,899 |
| November 18, 2025 | 7,980 | 7,830 | 7,830 | 8,040 | 7,710 | 5,528 |
| November 17, 2025 | 8,060 | 8,060 | 8,060 | 8,250 | 8,060 | 1,663 |
| November 14, 2025 | 8,140 | 8,110 | 8,110 | 8,140 | 8,110 | 857 |
| November 13, 2025 | 8,200 | 8,140 | 8,140 | 8,200 | 8,010 | 272 |
| November 12, 2025 | 8,000 | 8,200 | 8,200 | 8,200 | 7,970 | 268 |
| November 11, 2025 | 8,100 | 7,970 | 7,970 | 8,100 | 7,890 | 2,157 |
| November 10, 2025 | 7,800 | 8,100 | 8,100 | 8,190 | 7,800 | 767 |
| November 07, 2025 | 7,980 | 7,900 | 7,900 | 7,980 | 7,830 | 138 |
| November 06, 2025 | 7,780 | 7,830 | 7,830 | 7,860 | 7,740 | 1,041 |
| November 05, 2025 | 7,790 | 7,710 | 7,710 | 7,850 | 7,630 | 3,819 |
| November 04, 2025 | 7,960 | 8,020 | 8,020 | 8,050 | 7,950 | 444 |
| November 03, 2025 | 8,100 | 7,960 | 7,960 | 8,110 | 7,960 | 386 |
| October 31, 2025 | 8,010 | 8,090 | 8,090 | 8,090 | 7,970 | 983 |
| October 30, 2025 | 8,150 | 8,090 | 8,090 | 8,150 | 8,000 | 2,855 |
| October 29, 2025 | 8,360 | 8,150 | 8,150 | 8,360 | 8,100 | 3,237 |
| October 28, 2025 | 8,090 | 8,220 | 8,220 | 8,230 | 8,090 | 1,682 |
| October 27, 2025 | 8,120 | 8,170 | 8,170 | 8,170 | 8,100 | 2,097 |
| October 24, 2025 | 8,100 | 8,120 | 8,120 | 8,120 | 8,100 | 612 |
| October 23, 2025 | 8,150 | 8,200 | 8,200 | 8,250 | 8,100 | 162 |
| October 22, 2025 | 8,180 | 8,150 | 8,150 | 8,180 | 8,080 | 922 |
| October 21, 2025 | 8,200 | 8,160 | 8,160 | 8,200 | 8,000 | 2,047 |
| October 20, 2025 | 8,140 | 8,200 | 8,200 | 8,220 | 8,140 | 1,301 |
| October 17, 2025 | 8,300 | 8,230 | 8,230 | 8,300 | 8,210 | 1,984 |
| October 16, 2025 | 8,400 | 8,340 | 8,340 | 8,400 | 8,300 | 2,196 |
| October 15, 2025 | 8,290 | 8,360 | 8,360 | 8,370 | 8,290 | 1,802 |
| October 14, 2025 | 8,380 | 8,290 | 8,290 | 8,380 | 8,290 | 1,472 |
| October 13, 2025 | 8,450 | 8,450 | 8,450 | 8,450 | 8,400 | 1,767 |
| October 10, 2025 | 8,640 | 8,570 | 8,570 | 8,650 | 8,550 | 1,874 |
| October 02, 2025 | 8,820 | 8,700 | 8,700 | 8,820 | 8,610 | 4,363 |
| October 01, 2025 | 8,520 | 8,940 | 8,940 | 9,050 | 8,520 | 11,093 |
| September 30, 2025 | 8,420 | 8,670 | 8,670 | 8,790 | 8,420 | 7,315 |
| September 29, 2025 | 8,550 | 8,700 | 8,700 | 8,700 | 8,500 | 12,600 |
| September 26, 2025 | 8,380 | 8,300 | 8,300 | 8,380 | 8,130 | 901 |
| September 25, 2025 | 8,200 | 8,300 | 8,300 | 8,320 | 8,200 | 1,344 |
| September 24, 2025 | 8,280 | 8,250 | 8,250 | 8,300 | 8,200 | 1,393 |
| September 23, 2025 | 8,260 | 8,280 | 8,280 | 8,280 | 8,220 | 1,351 |
| September 22, 2025 | 8,310 | 8,260 | 8,260 | 8,370 | 8,260 | 272 |
| September 19, 2025 | 8,390 | 8,370 | 8,370 | 8,390 | 8,370 | 34 |
| September 18, 2025 | 8,450 | 8,370 | 8,370 | 8,450 | 8,360 | 1,040 |
| September 17, 2025 | 8,300 | 8,450 | 8,450 | 8,460 | 8,300 | 633 |
| September 16, 2025 | 8,510 | 8,460 | 8,460 | 8,510 | 8,380 | 784 |
| September 15, 2025 | 8,390 | 8,400 | 8,400 | 8,400 | 8,390 | 388 |
| September 12, 2025 | 8,280 | 8,390 | 8,390 | 8,450 | 8,280 | 1,547 |
| September 11, 2025 | 8,400 | 8,280 | 8,280 | 8,400 | 8,190 | 779 |
| September 10, 2025 | 8,150 | 8,440 | 8,440 | 8,440 | 8,110 | 994 |
| September 09, 2025 | 8,140 | 8,140 | 8,140 | 8,140 | 8,110 | 379 |
| September 08, 2025 | 8,120 | 8,140 | 8,140 | 8,140 | 8,110 | 717 |