9,400.00
+160(+1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,200 | 9,240 | 9,240 | 9,270 | 9,000 | 2,732 |
| December 03, 2025 | 9,150 | 9,340 | 9,340 | 9,360 | 9,150 | 4,954 |
| December 02, 2025 | 9,250 | 9,150 | 9,150 | 9,250 | 8,900 | 8,706 |
| December 01, 2025 | 8,780 | 9,310 | 9,310 | 9,380 | 8,780 | 20,222 |
| November 28, 2025 | 8,710 | 8,640 | 8,640 | 8,710 | 8,470 | 4,505 |
| November 27, 2025 | 8,580 | 8,690 | 8,690 | 8,690 | 8,500 | 3,420 |
| November 26, 2025 | 8,570 | 8,560 | 8,560 | 8,570 | 8,250 | 3,569 |
| November 25, 2025 | 8,320 | 8,420 | 8,420 | 8,420 | 8,220 | 8,897 |
| November 24, 2025 | 8,190 | 8,120 | 8,120 | 8,200 | 8,050 | 1,693 |
| November 21, 2025 | 8,350 | 8,000 | 8,000 | 8,350 | 7,950 | 6,361 |
| November 20, 2025 | 9,150 | 8,670 | 8,670 | 9,150 | 8,610 | 10,117 |
| November 19, 2025 | 8,500 | 8,890 | 8,890 | 9,110 | 7,990 | 35,422 |
| November 18, 2025 | 8,970 | 8,520 | 8,520 | 8,980 | 8,260 | 69,353 |
| November 17, 2025 | 8,480 | 10,680 | 10,680 | 10,680 | 8,480 | 96,967 |
| November 14, 2025 | 8,200 | 8,220 | 8,220 | 8,270 | 8,060 | 2,808 |
| November 13, 2025 | 8,440 | 8,250 | 8,250 | 8,440 | 8,020 | 3,679 |
| November 12, 2025 | 7,990 | 8,290 | 8,290 | 8,290 | 7,930 | 7,320 |
| November 11, 2025 | 7,670 | 7,940 | 7,940 | 8,180 | 7,670 | 10,823 |
| November 10, 2025 | 7,400 | 7,590 | 7,590 | 7,780 | 7,400 | 327 |
| November 07, 2025 | 7,750 | 7,270 | 7,270 | 7,750 | 7,270 | 2,186 |
| November 06, 2025 | 7,810 | 7,750 | 7,750 | 7,810 | 7,590 | 1,858 |
| November 05, 2025 | 7,320 | 7,670 | 7,670 | 7,820 | 7,050 | 5,349 |
| November 04, 2025 | 7,540 | 7,360 | 7,360 | 7,670 | 7,360 | 2,593 |
| November 03, 2025 | 7,600 | 7,690 | 7,690 | 7,780 | 7,600 | 3,277 |
| October 31, 2025 | 7,550 | 7,770 | 7,770 | 7,780 | 7,540 | 918 |
| October 30, 2025 | 7,980 | 7,790 | 7,790 | 7,980 | 7,670 | 342 |
| October 29, 2025 | 7,990 | 7,890 | 7,890 | 7,990 | 7,580 | 571 |
| October 28, 2025 | 8,000 | 7,790 | 7,790 | 8,000 | 7,780 | 168 |
| October 27, 2025 | 7,950 | 7,870 | 7,870 | 7,950 | 7,750 | 736 |
| October 24, 2025 | 7,680 | 7,820 | 7,820 | 7,820 | 7,570 | 1,501 |
| October 23, 2025 | 7,310 | 7,730 | 7,730 | 7,740 | 7,250 | 5,334 |
| October 22, 2025 | 7,410 | 7,530 | 7,530 | 7,530 | 7,330 | 3,813 |
| October 21, 2025 | 7,520 | 7,500 | 7,500 | 7,830 | 7,500 | 4,546 |
| October 20, 2025 | 7,350 | 7,480 | 7,480 | 7,690 | 7,350 | 1,964 |
| October 17, 2025 | 7,050 | 7,620 | 7,620 | 8,000 | 7,050 | 12,352 |
| October 16, 2025 | 7,120 | 7,350 | 7,350 | 7,390 | 7,110 | 593 |
| October 15, 2025 | 7,380 | 7,350 | 7,350 | 7,380 | 7,140 | 1,980 |
| October 14, 2025 | 7,470 | 7,400 | 7,400 | 7,500 | 7,190 | 3,292 |
| October 13, 2025 | 7,130 | 7,460 | 7,460 | 7,460 | 7,120 | 2,515 |
| October 10, 2025 | 7,600 | 7,490 | 7,490 | 7,690 | 7,330 | 6,854 |
| October 02, 2025 | 6,700 | 7,300 | 7,300 | 7,390 | 6,700 | 13,363 |
| October 01, 2025 | 6,600 | 6,650 | 6,650 | 6,650 | 6,470 | 1,824 |
| September 30, 2025 | 6,480 | 6,520 | 6,520 | 6,580 | 6,430 | 5,893 |
| September 29, 2025 | 6,400 | 6,470 | 6,470 | 6,470 | 6,300 | 925 |
| September 26, 2025 | 6,340 | 6,380 | 6,380 | 6,380 | 6,330 | 1,277 |
| September 25, 2025 | 6,420 | 6,320 | 6,320 | 6,420 | 6,320 | 5,967 |
| September 24, 2025 | 6,380 | 6,580 | 6,580 | 6,580 | 6,280 | 2,882 |
| September 23, 2025 | 6,480 | 6,530 | 6,530 | 6,530 | 6,410 | 489 |
| September 22, 2025 | 6,470 | 6,490 | 6,490 | 6,490 | 6,380 | 2,406 |
| September 19, 2025 | 6,590 | 6,470 | 6,470 | 6,590 | 6,410 | 1,818 |
| September 18, 2025 | 6,620 | 6,470 | 6,470 | 6,620 | 6,460 | 804 |
| September 17, 2025 | 6,620 | 6,600 | 6,600 | 6,620 | 6,490 | 1,414 |
| September 16, 2025 | 6,640 | 6,620 | 6,620 | 6,640 | 6,370 | 619 |
| September 15, 2025 | 6,560 | 6,580 | 6,580 | 6,580 | 6,510 | 538 |
| September 12, 2025 | 6,420 | 6,560 | 6,560 | 6,560 | 6,420 | 533 |
| September 11, 2025 | 6,450 | 6,540 | 6,540 | 6,540 | 6,370 | 910 |
| September 10, 2025 | 6,500 | 6,450 | 6,450 | 6,540 | 6,400 | 1,804 |
| September 09, 2025 | 6,170 | 6,340 | 6,340 | 6,340 | 6,170 | 1,186 |
| September 08, 2025 | 6,400 | 6,170 | 6,170 | 6,400 | 6,070 | 1,200 |
| September 05, 2025 | 6,230 | 6,190 | 6,190 | 6,230 | 6,190 | 620 |