7,840.00
+20(+0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,760 | 7,840 | 7,840 | 7,880 | 7,760 | 16,224 |
| December 04, 2025 | 7,880 | 7,820 | 7,820 | 7,940 | 7,770 | 23,090 |
| December 03, 2025 | 7,920 | 7,900 | 7,900 | 7,920 | 7,800 | 25,661 |
| December 02, 2025 | 7,680 | 7,820 | 7,820 | 7,850 | 7,610 | 48,092 |
| December 01, 2025 | 7,720 | 7,720 | 7,720 | 7,820 | 7,690 | 18,690 |
| November 28, 2025 | 7,630 | 7,720 | 7,720 | 7,780 | 7,620 | 15,224 |
| November 27, 2025 | 7,660 | 7,630 | 7,630 | 7,790 | 7,620 | 20,869 |
| November 26, 2025 | 7,730 | 7,710 | 7,710 | 7,850 | 7,660 | 50,575 |
| November 25, 2025 | 7,540 | 7,630 | 7,630 | 7,860 | 7,500 | 80,036 |
| November 24, 2025 | 7,590 | 7,510 | 7,510 | 7,680 | 7,420 | 29,894 |
| November 21, 2025 | 7,660 | 7,570 | 7,570 | 7,660 | 7,510 | 23,096 |
| November 20, 2025 | 7,520 | 7,760 | 7,760 | 7,780 | 7,520 | 41,518 |
| November 19, 2025 | 7,500 | 7,500 | 7,500 | 7,640 | 7,400 | 27,088 |
| November 18, 2025 | 7,730 | 7,570 | 7,570 | 7,820 | 7,530 | 35,121 |
| November 17, 2025 | 7,730 | 7,780 | 7,780 | 7,870 | 7,610 | 29,669 |
| November 14, 2025 | 7,730 | 7,660 | 7,660 | 7,840 | 7,610 | 55,673 |
| November 13, 2025 | 7,770 | 7,750 | 7,750 | 7,800 | 7,680 | 18,549 |
| November 12, 2025 | 7,690 | 7,720 | 7,720 | 7,770 | 7,650 | 12,771 |
| November 11, 2025 | 7,820 | 7,660 | 7,660 | 7,880 | 7,610 | 43,326 |
| November 10, 2025 | 7,640 | 7,750 | 7,750 | 7,760 | 7,580 | 20,082 |
| November 07, 2025 | 7,610 | 7,580 | 7,580 | 7,720 | 7,520 | 55,264 |
| November 06, 2025 | 7,920 | 7,750 | 7,750 | 7,920 | 7,700 | 38,717 |
| November 05, 2025 | 8,000 | 7,790 | 7,790 | 8,030 | 7,600 | 73,015 |
| November 04, 2025 | 8,090 | 8,030 | 8,030 | 8,150 | 8,010 | 67,794 |
| November 03, 2025 | 8,220 | 8,110 | 8,110 | 8,360 | 8,110 | 66,667 |
| October 31, 2025 | 8,360 | 8,200 | 8,200 | 8,390 | 8,200 | 87,361 |
| October 30, 2025 | 8,520 | 8,420 | 8,420 | 8,650 | 8,270 | 266,723 |
| October 29, 2025 | 8,230 | 8,240 | 8,240 | 8,250 | 8,120 | 57,933 |
| October 28, 2025 | 8,260 | 8,180 | 8,180 | 8,310 | 8,150 | 59,026 |
| October 27, 2025 | 8,340 | 8,260 | 8,260 | 8,440 | 8,220 | 84,688 |
| October 24, 2025 | 8,490 | 8,330 | 8,330 | 8,590 | 8,300 | 105,993 |
| October 23, 2025 | 8,450 | 8,470 | 8,470 | 8,720 | 8,400 | 120,650 |
| October 22, 2025 | 9,030 | 8,540 | 8,540 | 9,030 | 8,410 | 475,595 |
| October 21, 2025 | 8,100 | 8,100 | 8,100 | 8,180 | 8,050 | 40,256 |
| October 20, 2025 | 8,030 | 8,020 | 8,020 | 8,090 | 8,000 | 38,226 |
| October 17, 2025 | 8,190 | 7,960 | 7,960 | 8,190 | 7,940 | 69,400 |
| October 16, 2025 | 8,150 | 8,150 | 8,150 | 8,170 | 8,090 | 47,394 |
| October 15, 2025 | 8,030 | 8,100 | 8,100 | 8,120 | 8,020 | 30,028 |
| October 14, 2025 | 8,170 | 8,000 | 8,000 | 8,200 | 7,950 | 105,370 |
| October 13, 2025 | 8,070 | 8,170 | 8,170 | 8,250 | 8,060 | 42,719 |
| October 10, 2025 | 8,310 | 8,250 | 8,250 | 8,310 | 8,100 | 83,429 |
| October 02, 2025 | 8,360 | 8,360 | 8,360 | 8,420 | 8,290 | 48,200 |
| October 01, 2025 | 8,430 | 8,390 | 8,390 | 8,520 | 8,300 | 89,938 |
| September 30, 2025 | 8,290 | 8,520 | 8,520 | 9,600 | 8,250 | 904,090 |
| September 29, 2025 | 8,160 | 8,290 | 8,290 | 8,320 | 8,120 | 33,862 |
| September 26, 2025 | 8,410 | 8,160 | 8,160 | 8,410 | 7,900 | 80,473 |
| September 25, 2025 | 8,570 | 8,430 | 8,430 | 8,680 | 8,410 | 55,249 |
| September 24, 2025 | 8,450 | 8,540 | 8,540 | 8,640 | 8,370 | 94,838 |
| September 23, 2025 | 8,500 | 8,340 | 8,340 | 8,500 | 8,260 | 74,017 |
| September 22, 2025 | 8,380 | 8,420 | 8,420 | 8,500 | 8,370 | 39,532 |
| September 19, 2025 | 8,510 | 8,460 | 8,460 | 8,550 | 8,390 | 43,401 |
| September 18, 2025 | 8,640 | 8,510 | 8,510 | 8,690 | 8,490 | 51,355 |
| September 17, 2025 | 8,620 | 8,630 | 8,630 | 8,690 | 8,500 | 74,109 |
| September 16, 2025 | 8,490 | 8,700 | 8,700 | 8,810 | 8,480 | 123,837 |
| September 15, 2025 | 8,630 | 8,500 | 8,500 | 8,720 | 8,500 | 88,751 |
| September 12, 2025 | 8,590 | 8,590 | 8,590 | 8,610 | 8,450 | 64,163 |
| September 11, 2025 | 8,390 | 8,580 | 8,580 | 8,710 | 8,370 | 145,581 |
| September 10, 2025 | 8,310 | 8,380 | 8,380 | 8,480 | 8,300 | 55,553 |
| September 09, 2025 | 8,370 | 8,260 | 8,260 | 8,390 | 8,250 | 40,386 |
| September 08, 2025 | 8,320 | 8,330 | 8,330 | 8,510 | 8,170 | 68,287 |