11,140.00
-120(-1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11,340 | 11,140 | 11,140 | 11,440 | 11,120 | 11,280 |
| December 23, 2025 | 11,310 | 11,260 | 11,260 | 11,500 | 10,670 | 19,507 |
| December 22, 2025 | 10,950 | 11,400 | 11,400 | 11,480 | 10,950 | 12,964 |
| December 19, 2025 | 10,700 | 10,890 | 10,890 | 10,920 | 10,030 | 16,718 |
| December 18, 2025 | 10,170 | 10,590 | 10,590 | 10,590 | 9,950 | 16,487 |
| December 17, 2025 | 10,190 | 10,410 | 10,410 | 10,580 | 10,190 | 17,849 |
| December 16, 2025 | 11,000 | 10,190 | 10,190 | 11,000 | 10,090 | 38,441 |
| December 15, 2025 | 11,350 | 11,030 | 11,030 | 11,400 | 10,700 | 38,928 |
| December 12, 2025 | 12,870 | 11,830 | 11,830 | 12,870 | 11,610 | 37,273 |
| December 11, 2025 | 12,410 | 12,870 | 12,870 | 13,230 | 12,310 | 42,724 |
| December 10, 2025 | 11,760 | 12,290 | 12,290 | 12,360 | 11,660 | 38,768 |
| December 09, 2025 | 11,430 | 11,820 | 11,820 | 11,970 | 11,150 | 32,090 |
| December 08, 2025 | 11,290 | 11,390 | 11,390 | 11,510 | 10,820 | 34,839 |
| December 05, 2025 | 10,750 | 11,140 | 11,140 | 11,320 | 10,620 | 52,286 |
| December 04, 2025 | 10,900 | 10,450 | 10,450 | 10,900 | 10,070 | 17,016 |
| December 03, 2025 | 10,680 | 11,020 | 11,020 | 11,260 | 10,680 | 24,732 |
| December 02, 2025 | 11,010 | 10,680 | 10,680 | 11,380 | 10,410 | 31,330 |
| December 01, 2025 | 10,190 | 10,910 | 10,910 | 11,690 | 10,180 | 164,960 |
| November 28, 2025 | 10,650 | 10,230 | 10,230 | 10,690 | 10,010 | 34,017 |
| November 27, 2025 | 10,500 | 10,620 | 10,620 | 10,620 | 10,000 | 25,566 |
| November 26, 2025 | 10,240 | 10,240 | 10,240 | 10,300 | 9,950 | 18,270 |
| November 25, 2025 | 10,290 | 10,210 | 10,210 | 10,590 | 9,820 | 52,560 |
| November 24, 2025 | 9,870 | 9,710 | 9,710 | 9,940 | 9,390 | 34,597 |
| November 21, 2025 | 10,600 | 9,680 | 9,680 | 10,820 | 9,560 | 109,094 |
| November 20, 2025 | 12,250 | 11,190 | 11,190 | 12,600 | 11,040 | 79,793 |
| November 19, 2025 | 10,500 | 11,680 | 11,680 | 12,760 | 9,340 | 566,251 |
| November 18, 2025 | 11,010 | 10,310 | 10,310 | 12,250 | 9,540 | 568,340 |
| November 17, 2025 | 9,230 | 11,450 | 11,450 | 11,450 | 9,230 | 213,925 |
| November 14, 2025 | 8,840 | 8,810 | 8,810 | 9,080 | 8,730 | 10,330 |
| November 13, 2025 | 8,880 | 9,190 | 9,190 | 9,490 | 8,860 | 32,709 |
| November 12, 2025 | 8,580 | 9,250 | 9,250 | 9,880 | 8,380 | 188,532 |
| November 11, 2025 | 8,040 | 8,570 | 8,570 | 10,110 | 8,040 | 404,227 |
| November 10, 2025 | 7,850 | 8,100 | 8,100 | 8,110 | 7,670 | 3,296 |
| November 07, 2025 | 8,250 | 7,910 | 7,910 | 8,270 | 7,850 | 3,725 |
| November 06, 2025 | 8,250 | 8,300 | 8,300 | 8,550 | 7,930 | 13,446 |
| November 05, 2025 | 7,560 | 8,240 | 8,240 | 8,590 | 7,150 | 66,492 |
| November 04, 2025 | 7,630 | 7,590 | 7,590 | 7,790 | 7,500 | 6,957 |
| November 03, 2025 | 7,850 | 7,620 | 7,620 | 7,970 | 7,620 | 18,276 |
| October 31, 2025 | 7,800 | 7,900 | 7,900 | 8,000 | 7,450 | 6,393 |
| October 30, 2025 | 8,180 | 7,800 | 7,800 | 8,180 | 7,800 | 13,270 |
| October 29, 2025 | 8,190 | 8,250 | 8,250 | 8,390 | 8,010 | 13,919 |
| October 28, 2025 | 8,540 | 8,180 | 8,180 | 8,580 | 8,070 | 20,849 |
| October 27, 2025 | 8,520 | 8,550 | 8,550 | 8,930 | 8,480 | 18,839 |
| October 24, 2025 | 8,590 | 8,450 | 8,450 | 8,630 | 8,200 | 26,136 |
| October 23, 2025 | 8,000 | 8,510 | 8,510 | 8,980 | 7,770 | 71,569 |
| October 22, 2025 | 7,990 | 8,120 | 8,120 | 8,200 | 7,560 | 33,816 |
| October 21, 2025 | 7,930 | 8,040 | 8,040 | 9,470 | 7,700 | 635,234 |
| October 20, 2025 | 8,090 | 7,780 | 7,780 | 8,090 | 7,560 | 57,247 |
| October 17, 2025 | 7,160 | 8,070 | 8,070 | 9,160 | 7,050 | 610,524 |
| October 16, 2025 | 7,300 | 7,200 | 7,200 | 7,300 | 7,060 | 16,563 |
| October 15, 2025 | 7,370 | 7,270 | 7,270 | 7,380 | 7,090 | 13,077 |
| October 14, 2025 | 7,540 | 7,280 | 7,280 | 7,950 | 7,140 | 43,063 |
| October 13, 2025 | 7,760 | 7,460 | 7,460 | 7,970 | 7,400 | 63,950 |
| October 10, 2025 | 8,050 | 8,140 | 8,140 | 9,430 | 8,050 | 558,423 |
| October 02, 2025 | 7,370 | 7,910 | 7,910 | 9,420 | 7,180 | 1.05M |
| October 01, 2025 | 7,110 | 7,250 | 7,250 | 7,350 | 7,030 | 47,220 |
| September 30, 2025 | 6,830 | 7,020 | 7,020 | 7,100 | 6,810 | 11,405 |
| September 29, 2025 | 6,800 | 6,800 | 6,800 | 6,800 | 6,700 | 1,902 |
| September 26, 2025 | 6,810 | 6,740 | 6,740 | 6,830 | 6,550 | 2,259 |
| September 25, 2025 | 6,900 | 6,830 | 6,830 | 6,900 | 6,640 | 2,123 |