9,350.00
+160(+1.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,350 | 9,190 | 9,190 | 9,360 | 9,130 | 229,959 |
| December 03, 2025 | 9,400 | 9,350 | 9,350 | 9,500 | 9,260 | 232,186 |
| December 02, 2025 | 9,330 | 9,340 | 9,340 | 9,540 | 9,020 | 362,396 |
| December 01, 2025 | 9,170 | 9,350 | 9,350 | 9,460 | 9,050 | 489,385 |
| November 28, 2025 | 9,030 | 9,090 | 9,090 | 9,130 | 8,890 | 309,243 |
| November 27, 2025 | 9,200 | 8,970 | 8,970 | 9,230 | 8,960 | 361,251 |
| November 26, 2025 | 9,000 | 9,150 | 9,150 | 9,680 | 8,950 | 737,282 |
| November 25, 2025 | 9,360 | 8,890 | 8,890 | 9,610 | 8,700 | 543,584 |
| November 24, 2025 | 9,450 | 9,200 | 9,200 | 9,530 | 9,180 | 345,837 |
| November 21, 2025 | 9,430 | 9,340 | 9,340 | 9,600 | 9,300 | 460,342 |
| November 20, 2025 | 10,060 | 9,920 | 9,920 | 10,330 | 9,760 | 766,763 |
| November 19, 2025 | 10,190 | 9,960 | 9,960 | 11,180 | 9,720 | 2.78M |
| November 18, 2025 | 11,140 | 10,200 | 10,200 | 11,510 | 10,120 | 2.43M |
| November 17, 2025 | 9,360 | 11,420 | 11,420 | 12,030 | 9,150 | 10.07M |
| November 14, 2025 | 9,750 | 9,260 | 9,260 | 9,910 | 9,240 | 635,399 |
| November 13, 2025 | 9,950 | 10,090 | 10,090 | 10,200 | 9,850 | 428,579 |
| November 12, 2025 | 9,980 | 10,160 | 10,160 | 10,190 | 9,670 | 645,042 |
| November 11, 2025 | 11,100 | 9,900 | 9,900 | 11,290 | 9,860 | 1.44M |
| November 10, 2025 | 10,230 | 10,910 | 10,910 | 10,940 | 9,980 | 1.59M |
| November 07, 2025 | 9,650 | 10,360 | 10,360 | 10,460 | 9,500 | 839,430 |
| November 06, 2025 | 10,240 | 9,970 | 9,970 | 10,660 | 9,850 | 1.15M |
| November 05, 2025 | 10,030 | 9,890 | 9,890 | 10,100 | 9,640 | 906,480 |
| November 04, 2025 | 10,500 | 10,250 | 10,250 | 10,860 | 10,090 | 2.12M |
| November 03, 2025 | 10,970 | 10,320 | 10,320 | 11,050 | 9,950 | 1.69M |
| October 31, 2025 | 10,570 | 10,670 | 10,670 | 11,050 | 10,140 | 2.06M |
| October 30, 2025 | 11,700 | 10,780 | 10,780 | 11,700 | 10,540 | 2.53M |
| October 29, 2025 | 12,820 | 11,700 | 11,700 | 13,310 | 11,540 | 4.38M |
| October 28, 2025 | 11,150 | 12,410 | 12,410 | 13,980 | 11,140 | 11.73M |
| October 27, 2025 | 11,990 | 11,130 | 11,130 | 12,130 | 10,730 | 9.95M |
| October 24, 2025 | 11,990 | 12,400 | 12,400 | 12,750 | 11,500 | 6.41M |
| October 23, 2025 | 9,300 | 9,810 | 9,810 | 9,810 | 9,050 | 4.04M |
| October 22, 2025 | 7,020 | 7,550 | 7,550 | 7,550 | 6,930 | 4.29M |
| October 21, 2025 | 5,900 | 5,810 | 5,810 | 6,000 | 5,810 | 94,977 |
| October 20, 2025 | 6,000 | 5,880 | 5,880 | 6,010 | 5,680 | 74,115 |
| October 17, 2025 | 5,660 | 5,850 | 5,850 | 5,850 | 5,610 | 164,765 |
| October 16, 2025 | 5,380 | 5,530 | 5,530 | 5,540 | 5,380 | 56,435 |
| October 15, 2025 | 5,250 | 5,370 | 5,370 | 5,380 | 5,240 | 31,522 |
| October 14, 2025 | 5,150 | 5,250 | 5,250 | 5,290 | 5,140 | 35,528 |
| October 13, 2025 | 5,140 | 5,200 | 5,200 | 5,200 | 5,060 | 43,564 |
| October 10, 2025 | 5,300 | 5,200 | 5,200 | 5,300 | 5,150 | 35,962 |
| October 02, 2025 | 5,240 | 5,250 | 5,250 | 5,290 | 5,190 | 20,122 |
| October 01, 2025 | 5,420 | 5,200 | 5,200 | 5,420 | 5,150 | 44,731 |
| September 30, 2025 | 5,350 | 5,300 | 5,300 | 5,440 | 5,300 | 32,572 |
| September 29, 2025 | 5,600 | 5,400 | 5,400 | 5,600 | 5,390 | 24,097 |
| September 26, 2025 | 5,490 | 5,460 | 5,460 | 5,500 | 5,410 | 24,835 |
| September 25, 2025 | 5,520 | 5,530 | 5,530 | 5,570 | 5,480 | 18,707 |
| September 24, 2025 | 5,630 | 5,530 | 5,530 | 5,630 | 5,530 | 33,285 |
| September 23, 2025 | 5,590 | 5,590 | 5,590 | 5,640 | 5,530 | 30,110 |
| September 22, 2025 | 5,650 | 5,590 | 5,590 | 5,670 | 5,530 | 31,018 |
| September 19, 2025 | 5,720 | 5,650 | 5,650 | 5,740 | 5,650 | 17,897 |
| September 18, 2025 | 5,680 | 5,700 | 5,700 | 5,740 | 5,640 | 19,625 |
| September 17, 2025 | 5,730 | 5,630 | 5,630 | 5,730 | 5,600 | 23,493 |
| September 16, 2025 | 5,770 | 5,670 | 5,670 | 5,780 | 5,670 | 25,388 |
| September 15, 2025 | 5,760 | 5,740 | 5,740 | 5,780 | 5,700 | 25,513 |
| September 12, 2025 | 5,700 | 5,760 | 5,760 | 5,780 | 5,670 | 45,248 |
| September 11, 2025 | 5,560 | 5,670 | 5,670 | 5,680 | 5,560 | 63,400 |
| September 10, 2025 | 5,590 | 5,600 | 5,600 | 5,670 | 5,550 | 26,703 |
| September 09, 2025 | 5,570 | 5,600 | 5,600 | 5,660 | 5,570 | 15,395 |
| September 08, 2025 | 5,630 | 5,600 | 5,600 | 5,650 | 5,550 | 13,887 |
| September 05, 2025 | 5,650 | 5,620 | 5,620 | 5,730 | 5,590 | 27,112 |