9,230.00
-30(-0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 9,150 | 9,230 | 9,230 | 9,260 | 9,150 | 1,349 |
| November 20, 2025 | 9,400 | 9,260 | 9,260 | 9,680 | 9,140 | 6,185 |
| November 19, 2025 | 9,320 | 9,360 | 9,360 | 9,740 | 9,110 | 18,830 |
| November 18, 2025 | 9,330 | 9,220 | 9,220 | 9,330 | 9,070 | 6,121 |
| November 17, 2025 | 9,600 | 9,300 | 9,300 | 9,600 | 9,170 | 945 |
| November 14, 2025 | 9,370 | 9,320 | 9,320 | 9,370 | 9,060 | 1,068 |
| November 13, 2025 | 9,410 | 9,350 | 9,350 | 9,600 | 9,200 | 7,818 |
| November 12, 2025 | 9,630 | 9,410 | 9,410 | 9,630 | 9,330 | 2,046 |
| November 11, 2025 | 9,570 | 9,350 | 9,350 | 9,600 | 9,310 | 8,633 |
| November 10, 2025 | 9,300 | 9,550 | 9,550 | 9,580 | 9,300 | 8,922 |
| November 07, 2025 | 9,390 | 9,240 | 9,240 | 9,390 | 9,070 | 977 |
| November 06, 2025 | 9,200 | 9,340 | 9,340 | 9,450 | 9,180 | 3,863 |
| November 05, 2025 | 8,950 | 9,060 | 9,060 | 9,130 | 8,660 | 10,200 |
| November 04, 2025 | 9,050 | 8,950 | 8,950 | 9,120 | 8,950 | 1,641 |
| November 03, 2025 | 9,030 | 9,050 | 9,050 | 9,090 | 8,960 | 1,184 |
| October 31, 2025 | 9,200 | 9,030 | 9,030 | 9,200 | 8,950 | 258 |
| October 30, 2025 | 9,160 | 9,030 | 9,030 | 9,200 | 8,970 | 687 |
| October 29, 2025 | 8,900 | 9,000 | 9,000 | 9,110 | 8,900 | 3,387 |
| October 28, 2025 | 9,040 | 9,040 | 9,040 | 9,040 | 8,940 | 339 |
| October 27, 2025 | 8,940 | 9,050 | 9,050 | 9,100 | 8,940 | 471 |
| October 24, 2025 | 9,240 | 9,040 | 9,040 | 9,240 | 8,970 | 6,274 |
| October 23, 2025 | 8,900 | 9,080 | 9,080 | 9,080 | 8,870 | 2,005 |
| October 22, 2025 | 9,090 | 9,070 | 9,070 | 9,090 | 8,860 | 1,900 |
| October 21, 2025 | 9,090 | 9,080 | 9,080 | 9,140 | 9,000 | 332 |
| October 20, 2025 | 9,090 | 9,100 | 9,100 | 9,190 | 8,980 | 413 |
| October 17, 2025 | 9,150 | 9,090 | 9,090 | 9,200 | 9,030 | 3,550 |
| October 16, 2025 | 8,920 | 9,160 | 9,160 | 9,230 | 8,920 | 1,510 |
| October 15, 2025 | 9,200 | 9,170 | 9,170 | 9,200 | 8,850 | 4,396 |
| October 14, 2025 | 8,880 | 9,020 | 9,020 | 9,240 | 8,870 | 4,004 |
| October 13, 2025 | 9,020 | 9,150 | 9,150 | 9,150 | 8,980 | 2,059 |
| October 10, 2025 | 8,800 | 9,240 | 9,240 | 9,570 | 8,800 | 18,217 |
| October 02, 2025 | 8,740 | 8,770 | 8,770 | 8,780 | 8,510 | 5,513 |
| October 01, 2025 | 8,690 | 8,500 | 8,500 | 8,690 | 8,490 | 2,772 |
| September 30, 2025 | 8,700 | 8,520 | 8,520 | 8,730 | 8,520 | 130 |
| September 29, 2025 | 8,280 | 8,540 | 8,540 | 8,600 | 8,280 | 3,169 |
| September 26, 2025 | 8,700 | 8,510 | 8,510 | 8,720 | 8,330 | 3,021 |
| September 25, 2025 | 8,730 | 8,420 | 8,420 | 8,730 | 8,310 | 3,840 |
| September 24, 2025 | 8,450 | 8,540 | 8,540 | 8,560 | 8,330 | 3,444 |
| September 23, 2025 | 8,740 | 8,400 | 8,400 | 8,740 | 8,370 | 2,449 |
| September 22, 2025 | 8,330 | 8,640 | 8,640 | 8,680 | 8,260 | 10,990 |
| September 19, 2025 | 8,360 | 8,330 | 8,330 | 8,430 | 8,220 | 3,572 |
| September 18, 2025 | 8,350 | 8,410 | 8,410 | 8,410 | 8,290 | 1,857 |
| September 17, 2025 | 8,280 | 8,290 | 8,290 | 8,320 | 8,180 | 2,918 |
| September 16, 2025 | 8,320 | 8,280 | 8,280 | 8,330 | 8,200 | 4,864 |
| September 15, 2025 | 8,160 | 8,300 | 8,300 | 8,340 | 8,160 | 2,115 |
| September 12, 2025 | 8,190 | 8,240 | 8,240 | 8,370 | 8,180 | 6,976 |
| September 11, 2025 | 8,300 | 8,140 | 8,140 | 8,440 | 8,140 | 3,983 |
| September 10, 2025 | 8,350 | 8,200 | 8,200 | 8,350 | 8,180 | 2,938 |
| September 09, 2025 | 8,060 | 8,240 | 8,240 | 8,280 | 8,030 | 5,980 |
| September 08, 2025 | 8,300 | 8,130 | 8,130 | 8,300 | 8,000 | 971 |
| September 05, 2025 | 8,000 | 8,050 | 8,050 | 8,190 | 7,960 | 1,825 |
| September 04, 2025 | 8,130 | 8,070 | 8,070 | 8,310 | 8,060 | 3,191 |
| September 03, 2025 | 8,020 | 8,070 | 8,070 | 8,070 | 7,980 | 826 |
| September 02, 2025 | 8,290 | 7,990 | 7,990 | 8,290 | 7,990 | 4,129 |
| September 01, 2025 | 8,260 | 8,210 | 8,210 | 8,260 | 8,000 | 1,815 |
| August 29, 2025 | 8,350 | 8,240 | 8,240 | 8,350 | 8,220 | 594 |
| August 28, 2025 | 8,020 | 8,160 | 8,160 | 8,290 | 8,020 | 4,460 |
| August 27, 2025 | 8,390 | 8,080 | 8,080 | 8,390 | 8,030 | 1,641 |
| August 26, 2025 | 8,390 | 8,120 | 8,120 | 8,390 | 8,100 | 2,297 |
| August 25, 2025 | 8,380 | 8,200 | 8,200 | 8,380 | 8,080 | 1,750 |