9,450.00
-200(-2.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9,620 | 9,450 | 9,450 | 9,650 | 9,260 | 139,560 |
| November 06, 2025 | 9,450 | 9,650 | 9,650 | 9,800 | 9,410 | 327,395 |
| November 05, 2025 | 9,100 | 9,360 | 9,360 | 9,360 | 8,820 | 278,023 |
| November 04, 2025 | 9,090 | 9,060 | 9,060 | 9,220 | 9,020 | 129,526 |
| November 03, 2025 | 9,120 | 9,090 | 9,090 | 9,200 | 9,020 | 104,301 |
| October 31, 2025 | 9,120 | 9,120 | 9,120 | 9,170 | 8,950 | 120,355 |
| October 30, 2025 | 9,020 | 9,120 | 9,120 | 9,170 | 8,960 | 138,506 |
| October 29, 2025 | 9,080 | 9,100 | 9,100 | 9,260 | 9,010 | 121,581 |
| October 28, 2025 | 9,140 | 9,070 | 9,070 | 9,210 | 9,020 | 106,135 |
| October 27, 2025 | 9,180 | 9,180 | 9,180 | 9,350 | 9,100 | 120,609 |
| October 24, 2025 | 9,200 | 9,140 | 9,140 | 9,230 | 9,090 | 86,398 |
| October 23, 2025 | 8,970 | 9,160 | 9,160 | 9,220 | 8,930 | 117,525 |
| October 22, 2025 | 9,020 | 9,060 | 9,060 | 9,060 | 8,890 | 93,679 |
| October 21, 2025 | 9,200 | 9,020 | 9,020 | 9,200 | 9,010 | 123,543 |
| October 20, 2025 | 9,050 | 9,190 | 9,190 | 9,260 | 9,050 | 63,542 |
| October 17, 2025 | 8,970 | 9,050 | 9,050 | 9,170 | 8,950 | 150,188 |
| October 16, 2025 | 9,170 | 9,140 | 9,140 | 9,250 | 9,040 | 98,373 |
| October 15, 2025 | 8,900 | 9,100 | 9,100 | 9,140 | 8,900 | 104,391 |
| October 14, 2025 | 9,320 | 8,950 | 8,950 | 9,320 | 8,820 | 201,430 |
| October 13, 2025 | 9,180 | 9,140 | 9,140 | 9,220 | 8,910 | 264,851 |
| October 10, 2025 | 9,010 | 9,280 | 9,280 | 9,470 | 9,010 | 562,302 |
| October 02, 2025 | 8,740 | 8,920 | 8,920 | 8,920 | 8,700 | 261,657 |
| October 01, 2025 | 8,640 | 8,690 | 8,690 | 8,730 | 8,500 | 129,568 |
| September 30, 2025 | 8,630 | 8,500 | 8,500 | 8,670 | 8,490 | 66,801 |
| September 29, 2025 | 8,490 | 8,540 | 8,540 | 8,640 | 8,350 | 124,866 |
| September 26, 2025 | 8,670 | 8,400 | 8,400 | 8,680 | 8,370 | 142,248 |
| September 25, 2025 | 8,590 | 8,690 | 8,690 | 8,700 | 8,550 | 91,687 |
| September 24, 2025 | 8,520 | 8,650 | 8,650 | 8,650 | 8,460 | 157,805 |
| September 23, 2025 | 8,720 | 8,600 | 8,600 | 8,740 | 8,540 | 94,642 |
| September 22, 2025 | 8,410 | 8,660 | 8,660 | 8,680 | 8,400 | 222,996 |
| September 19, 2025 | 8,490 | 8,450 | 8,450 | 8,560 | 8,340 | 64,549 |
| September 18, 2025 | 8,500 | 8,490 | 8,490 | 8,520 | 8,350 | 94,189 |
| September 17, 2025 | 8,480 | 8,470 | 8,470 | 8,480 | 8,300 | 72,106 |
| September 16, 2025 | 8,480 | 8,450 | 8,450 | 8,500 | 8,420 | 55,260 |
| September 15, 2025 | 8,300 | 8,440 | 8,440 | 8,480 | 8,300 | 58,493 |
| September 12, 2025 | 8,420 | 8,340 | 8,340 | 8,430 | 8,300 | 64,520 |
| September 11, 2025 | 8,320 | 8,310 | 8,310 | 8,410 | 8,250 | 87,605 |
| September 10, 2025 | 8,150 | 8,300 | 8,300 | 8,310 | 8,120 | 151,304 |
| September 09, 2025 | 8,100 | 8,140 | 8,140 | 8,160 | 8,070 | 67,015 |
| September 08, 2025 | 8,020 | 8,090 | 8,090 | 8,120 | 8,020 | 54,062 |
| September 05, 2025 | 8,010 | 8,040 | 8,040 | 8,110 | 7,980 | 68,282 |
| September 04, 2025 | 7,990 | 8,030 | 8,030 | 8,070 | 7,970 | 51,620 |
| September 03, 2025 | 7,910 | 7,950 | 7,950 | 7,970 | 7,830 | 71,019 |
| September 02, 2025 | 7,820 | 7,900 | 7,900 | 7,920 | 7,800 | 47,347 |
| September 01, 2025 | 7,900 | 7,820 | 7,820 | 7,900 | 7,810 | 35,190 |
| August 29, 2025 | 7,950 | 7,920 | 7,920 | 7,990 | 7,870 | 56,019 |
| August 28, 2025 | 7,870 | 7,930 | 7,930 | 7,970 | 7,820 | 43,928 |
| August 27, 2025 | 7,830 | 7,870 | 7,870 | 7,900 | 7,830 | 32,948 |
| August 26, 2025 | 7,850 | 7,870 | 7,870 | 7,900 | 7,810 | 31,028 |
| August 25, 2025 | 7,800 | 7,850 | 7,850 | 7,880 | 7,790 | 39,251 |
| August 22, 2025 | 7,780 | 7,790 | 7,790 | 7,900 | 7,760 | 48,177 |
| August 21, 2025 | 7,900 | 7,780 | 7,780 | 7,900 | 7,730 | 49,653 |
| August 20, 2025 | 7,880 | 7,800 | 7,800 | 7,880 | 7,700 | 101,680 |
| August 19, 2025 | 7,880 | 7,830 | 7,830 | 7,900 | 7,800 | 61,051 |
| August 18, 2025 | 7,980 | 7,880 | 7,880 | 8,000 | 7,840 | 90,354 |
| August 14, 2025 | 8,200 | 8,020 | 8,020 | 8,210 | 8,010 | 83,518 |
| August 13, 2025 | 8,120 | 8,190 | 8,190 | 8,200 | 8,100 | 55,467 |
| August 12, 2025 | 8,170 | 8,140 | 8,140 | 8,250 | 8,100 | 73,775 |
| August 11, 2025 | 8,270 | 8,190 | 8,190 | 8,310 | 8,180 | 66,265 |
| August 08, 2025 | 8,330 | 8,290 | 8,290 | 8,510 | 8,230 | 160,884 |