10,190.00
+90(+0.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10,150 | 10,100 | 10,100 | 10,260 | 10,030 | 59,147 |
| December 03, 2025 | 9,770 | 9,970 | 9,970 | 10,010 | 9,660 | 81,143 |
| December 02, 2025 | 9,420 | 9,730 | 9,730 | 9,760 | 9,420 | 60,839 |
| December 01, 2025 | 9,480 | 9,480 | 9,480 | 9,700 | 9,410 | 38,244 |
| November 28, 2025 | 9,310 | 9,410 | 9,410 | 9,500 | 9,310 | 26,015 |
| November 27, 2025 | 9,300 | 9,340 | 9,340 | 9,600 | 9,250 | 18,661 |
| November 26, 2025 | 9,090 | 9,280 | 9,280 | 9,290 | 9,080 | 24,900 |
| November 25, 2025 | 9,140 | 9,060 | 9,060 | 9,240 | 9,000 | 27,464 |
| November 24, 2025 | 9,280 | 9,080 | 9,080 | 9,340 | 9,080 | 23,944 |
| November 21, 2025 | 9,110 | 9,180 | 9,180 | 9,310 | 9,000 | 38,485 |
| November 20, 2025 | 9,220 | 9,290 | 9,290 | 9,340 | 9,080 | 30,820 |
| November 19, 2025 | 9,110 | 9,090 | 9,090 | 9,240 | 8,900 | 27,594 |
| November 18, 2025 | 9,310 | 9,060 | 9,060 | 9,360 | 9,060 | 41,890 |
| November 17, 2025 | 9,400 | 9,340 | 9,340 | 9,500 | 9,270 | 23,232 |
| November 14, 2025 | 9,380 | 9,230 | 9,230 | 9,420 | 9,200 | 28,992 |
| November 13, 2025 | 9,460 | 9,450 | 9,450 | 9,490 | 9,380 | 22,062 |
| November 12, 2025 | 9,420 | 9,450 | 9,450 | 9,540 | 9,270 | 38,641 |
| November 11, 2025 | 9,460 | 9,350 | 9,350 | 9,550 | 9,270 | 48,417 |
| November 10, 2025 | 9,020 | 9,460 | 9,460 | 9,580 | 9,020 | 96,677 |
| November 07, 2025 | 8,800 | 9,000 | 9,000 | 9,030 | 8,750 | 39,375 |
| November 06, 2025 | 8,960 | 9,030 | 9,030 | 9,130 | 8,800 | 31,196 |
| November 05, 2025 | 9,100 | 8,870 | 8,870 | 9,190 | 8,700 | 78,076 |
| November 04, 2025 | 9,210 | 9,150 | 9,150 | 9,350 | 9,120 | 55,067 |
| November 03, 2025 | 9,460 | 9,270 | 9,270 | 9,490 | 9,240 | 72,465 |
| October 31, 2025 | 9,470 | 9,460 | 9,460 | 9,610 | 9,420 | 55,562 |
| October 30, 2025 | 9,890 | 9,420 | 9,420 | 9,900 | 9,400 | 126,485 |
| October 29, 2025 | 9,390 | 9,340 | 9,340 | 9,460 | 9,290 | 31,867 |
| October 28, 2025 | 9,460 | 9,340 | 9,340 | 9,460 | 9,170 | 36,966 |
| October 27, 2025 | 9,330 | 9,360 | 9,360 | 9,460 | 9,300 | 55,225 |
| October 24, 2025 | 9,420 | 9,330 | 9,330 | 9,480 | 9,230 | 31,098 |
| October 23, 2025 | 9,570 | 9,340 | 9,340 | 9,600 | 9,300 | 52,694 |
| October 22, 2025 | 9,470 | 9,600 | 9,600 | 9,900 | 9,320 | 98,576 |
| October 21, 2025 | 9,350 | 9,320 | 9,320 | 9,620 | 9,270 | 103,679 |
| October 20, 2025 | 9,370 | 9,270 | 9,270 | 9,370 | 9,030 | 29,537 |
| October 17, 2025 | 9,170 | 9,190 | 9,190 | 9,340 | 9,000 | 45,924 |
| October 16, 2025 | 9,270 | 9,140 | 9,140 | 9,480 | 9,100 | 92,575 |
| October 15, 2025 | 8,710 | 8,890 | 8,890 | 8,950 | 8,710 | 16,236 |
| October 14, 2025 | 8,700 | 8,750 | 8,750 | 9,100 | 8,670 | 32,857 |
| October 13, 2025 | 8,630 | 8,670 | 8,670 | 8,750 | 8,490 | 45,259 |
| October 10, 2025 | 8,950 | 8,710 | 8,710 | 8,970 | 8,600 | 53,407 |
| October 02, 2025 | 8,850 | 8,860 | 8,860 | 9,090 | 8,810 | 42,317 |
| October 01, 2025 | 8,830 | 8,770 | 8,770 | 8,900 | 8,750 | 22,179 |
| September 30, 2025 | 8,860 | 8,820 | 8,820 | 8,940 | 8,760 | 21,839 |
| September 29, 2025 | 8,980 | 8,930 | 8,930 | 9,030 | 8,890 | 25,380 |
| September 26, 2025 | 8,990 | 8,900 | 8,900 | 9,090 | 8,800 | 48,573 |
| September 25, 2025 | 9,110 | 8,990 | 8,990 | 9,170 | 8,930 | 41,296 |
| September 24, 2025 | 9,200 | 9,110 | 9,110 | 9,310 | 9,080 | 32,995 |
| September 23, 2025 | 9,200 | 9,230 | 9,230 | 9,390 | 9,200 | 28,211 |
| September 22, 2025 | 9,420 | 9,310 | 9,310 | 9,420 | 9,220 | 24,407 |
| September 19, 2025 | 9,510 | 9,320 | 9,320 | 9,640 | 9,110 | 67,859 |
| September 18, 2025 | 9,340 | 9,520 | 9,520 | 9,550 | 9,340 | 44,931 |
| September 17, 2025 | 9,440 | 9,390 | 9,390 | 9,460 | 9,260 | 34,759 |
| September 16, 2025 | 9,480 | 9,390 | 9,390 | 9,510 | 9,370 | 42,721 |
| September 15, 2025 | 9,460 | 9,480 | 9,480 | 9,780 | 9,330 | 86,448 |
| September 12, 2025 | 9,410 | 9,430 | 9,430 | 9,490 | 9,320 | 34,047 |
| September 11, 2025 | 9,480 | 9,400 | 9,400 | 9,560 | 9,330 | 34,944 |
| September 10, 2025 | 9,400 | 9,470 | 9,470 | 9,510 | 9,360 | 41,333 |
| September 09, 2025 | 9,060 | 9,280 | 9,280 | 9,450 | 9,060 | 32,005 |
| September 08, 2025 | 9,200 | 9,120 | 9,120 | 9,200 | 9,010 | 28,154 |
| September 05, 2025 | 9,260 | 9,210 | 9,210 | 9,310 | 9,110 | 33,749 |