8,510.00
+90(+1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 8,360 | 8,420 | 8,420 | 8,480 | 8,350 | 11,363 |
| November 10, 2025 | 8,270 | 8,360 | 8,360 | 8,450 | 8,270 | 9,702 |
| November 07, 2025 | 8,300 | 8,270 | 8,270 | 8,400 | 8,220 | 12,738 |
| November 06, 2025 | 8,300 | 8,410 | 8,410 | 8,470 | 8,220 | 21,067 |
| November 05, 2025 | 8,270 | 8,250 | 8,250 | 8,330 | 8,070 | 37,404 |
| November 04, 2025 | 8,320 | 8,350 | 8,350 | 8,540 | 8,320 | 18,616 |
| November 03, 2025 | 8,450 | 8,380 | 8,380 | 8,530 | 8,310 | 28,511 |
| October 31, 2025 | 8,460 | 8,450 | 8,450 | 8,600 | 8,370 | 9,998 |
| October 30, 2025 | 8,560 | 8,520 | 8,520 | 8,740 | 8,470 | 26,828 |
| October 29, 2025 | 8,710 | 8,560 | 8,560 | 8,750 | 8,510 | 23,925 |
| October 28, 2025 | 8,850 | 8,700 | 8,700 | 8,860 | 8,660 | 32,149 |
| October 27, 2025 | 8,990 | 8,850 | 8,850 | 9,020 | 8,830 | 29,400 |
| October 24, 2025 | 9,020 | 8,990 | 8,990 | 9,060 | 8,880 | 23,944 |
| October 23, 2025 | 9,140 | 9,020 | 9,020 | 9,140 | 9,020 | 22,810 |
| October 22, 2025 | 9,110 | 9,110 | 9,110 | 9,140 | 8,980 | 31,560 |
| October 21, 2025 | 8,950 | 9,040 | 9,040 | 9,110 | 8,950 | 30,753 |
| October 20, 2025 | 8,980 | 8,950 | 8,950 | 8,990 | 8,800 | 11,734 |
| October 17, 2025 | 8,890 | 8,960 | 8,960 | 9,050 | 8,860 | 15,753 |
| October 16, 2025 | 8,770 | 8,890 | 8,890 | 9,060 | 8,770 | 13,927 |
| October 15, 2025 | 8,610 | 8,850 | 8,850 | 8,930 | 8,610 | 18,968 |
| October 14, 2025 | 8,670 | 8,690 | 8,690 | 8,770 | 8,560 | 13,103 |
| October 13, 2025 | 8,560 | 8,650 | 8,650 | 8,690 | 8,310 | 24,169 |
| October 10, 2025 | 9,100 | 8,700 | 8,700 | 9,100 | 8,660 | 79,294 |
| October 02, 2025 | 9,140 | 9,090 | 9,090 | 9,190 | 9,000 | 30,527 |
| October 01, 2025 | 9,150 | 9,090 | 9,090 | 9,290 | 9,080 | 44,898 |
| September 30, 2025 | 9,180 | 9,130 | 9,130 | 9,180 | 9,090 | 16,552 |
| September 29, 2025 | 9,290 | 9,180 | 9,180 | 9,290 | 9,180 | 11,100 |
| September 26, 2025 | 9,340 | 9,290 | 9,290 | 9,490 | 9,190 | 20,698 |
| September 25, 2025 | 9,710 | 9,450 | 9,450 | 9,710 | 9,430 | 6,022 |
| September 24, 2025 | 9,550 | 9,510 | 9,510 | 9,600 | 9,430 | 13,654 |
| September 23, 2025 | 9,320 | 9,520 | 9,520 | 9,810 | 9,210 | 59,964 |
| September 22, 2025 | 9,200 | 9,250 | 9,250 | 9,260 | 9,120 | 21,313 |
| September 19, 2025 | 9,360 | 9,240 | 9,240 | 9,450 | 9,160 | 33,759 |
| September 18, 2025 | 9,340 | 9,400 | 9,400 | 9,460 | 9,260 | 21,338 |
| September 17, 2025 | 9,450 | 9,330 | 9,330 | 9,480 | 9,310 | 20,446 |
| September 16, 2025 | 9,540 | 9,480 | 9,480 | 9,540 | 9,450 | 15,685 |
| September 15, 2025 | 9,600 | 9,540 | 9,540 | 9,610 | 9,450 | 13,613 |
| September 12, 2025 | 9,540 | 9,600 | 9,600 | 9,660 | 9,520 | 19,833 |
| September 11, 2025 | 9,500 | 9,610 | 9,610 | 9,640 | 9,420 | 20,995 |
| September 10, 2025 | 9,570 | 9,430 | 9,430 | 9,590 | 9,430 | 22,695 |
| September 09, 2025 | 9,440 | 9,560 | 9,560 | 9,680 | 9,310 | 33,804 |
| September 08, 2025 | 9,130 | 9,300 | 9,300 | 9,590 | 9,130 | 35,013 |
| September 05, 2025 | 9,230 | 9,180 | 9,180 | 9,230 | 9,140 | 27,843 |
| September 04, 2025 | 9,190 | 9,190 | 9,190 | 9,270 | 9,170 | 25,106 |
| September 03, 2025 | 9,400 | 9,190 | 9,190 | 9,410 | 9,160 | 54,819 |
| September 02, 2025 | 9,480 | 9,400 | 9,400 | 9,480 | 9,370 | 18,335 |
| September 01, 2025 | 9,690 | 9,480 | 9,480 | 9,690 | 9,450 | 23,592 |
| August 29, 2025 | 9,770 | 9,660 | 9,660 | 9,780 | 9,640 | 13,724 |
| August 28, 2025 | 9,820 | 9,770 | 9,770 | 9,840 | 9,760 | 6,720 |
| August 27, 2025 | 9,890 | 9,840 | 9,840 | 9,940 | 9,750 | 19,701 |
| August 26, 2025 | 9,750 | 9,700 | 9,700 | 9,810 | 9,660 | 5,235 |
| August 25, 2025 | 9,800 | 9,750 | 9,750 | 9,820 | 9,740 | 11,827 |
| August 22, 2025 | 9,670 | 9,780 | 9,780 | 9,810 | 9,640 | 10,569 |
| August 21, 2025 | 9,700 | 9,670 | 9,670 | 9,720 | 9,610 | 14,437 |
| August 20, 2025 | 9,680 | 9,650 | 9,650 | 9,680 | 9,530 | 20,066 |
| August 19, 2025 | 9,790 | 9,690 | 9,690 | 9,790 | 9,570 | 30,892 |
| August 18, 2025 | 9,940 | 9,760 | 9,760 | 10,010 | 9,750 | 38,630 |
| August 14, 2025 | 10,030 | 10,010 | 10,010 | 10,110 | 9,990 | 16,059 |
| August 13, 2025 | 9,920 | 10,020 | 10,020 | 10,050 | 9,920 | 25,100 |
| August 12, 2025 | 10,060 | 9,910 | 9,910 | 10,060 | 9,910 | 30,951 |