9,240.00
+420(+4.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9,020 | 9,240 | 9,240 | 9,340 | 8,930 | 366,667 |
| December 04, 2025 | 8,990 | 8,820 | 8,820 | 9,090 | 8,760 | 160,285 |
| December 03, 2025 | 8,800 | 8,960 | 8,960 | 9,070 | 8,500 | 261,392 |
| December 02, 2025 | 8,730 | 8,730 | 8,730 | 8,840 | 8,570 | 120,626 |
| December 01, 2025 | 8,700 | 8,560 | 8,560 | 8,750 | 8,560 | 63,034 |
| November 28, 2025 | 8,510 | 8,600 | 8,600 | 8,800 | 8,480 | 140,269 |
| November 27, 2025 | 8,370 | 8,480 | 8,480 | 8,540 | 8,320 | 83,123 |
| November 26, 2025 | 8,200 | 8,370 | 8,370 | 8,370 | 8,170 | 80,157 |
| November 25, 2025 | 8,230 | 8,150 | 8,150 | 8,300 | 8,120 | 74,577 |
| November 24, 2025 | 8,280 | 8,180 | 8,180 | 8,330 | 8,160 | 71,528 |
| November 21, 2025 | 8,360 | 8,230 | 8,230 | 8,370 | 8,220 | 55,206 |
| November 20, 2025 | 8,360 | 8,500 | 8,500 | 8,540 | 8,360 | 62,495 |
| November 19, 2025 | 8,330 | 8,260 | 8,260 | 8,380 | 8,170 | 116,497 |
| November 18, 2025 | 8,510 | 8,230 | 8,230 | 8,580 | 8,190 | 139,747 |
| November 17, 2025 | 8,730 | 8,550 | 8,550 | 8,830 | 8,530 | 88,414 |
| November 14, 2025 | 8,790 | 8,580 | 8,580 | 8,790 | 8,580 | 163,592 |
| November 13, 2025 | 8,770 | 8,900 | 8,900 | 9,150 | 8,670 | 179,650 |
| November 12, 2025 | 8,730 | 8,800 | 8,800 | 8,880 | 8,700 | 104,044 |
| November 11, 2025 | 8,750 | 8,720 | 8,720 | 8,920 | 8,610 | 82,650 |
| November 10, 2025 | 8,570 | 8,770 | 8,770 | 8,830 | 8,550 | 70,624 |
| November 07, 2025 | 8,710 | 8,560 | 8,560 | 8,780 | 8,490 | 166,204 |
| November 06, 2025 | 9,000 | 8,870 | 8,870 | 9,010 | 8,785 | 92,222 |
| November 05, 2025 | 9,240 | 8,860 | 8,860 | 9,280 | 8,720 | 303,280 |
| November 04, 2025 | 9,190 | 9,380 | 9,380 | 9,480 | 9,020 | 309,771 |
| November 03, 2025 | 9,370 | 9,190 | 9,190 | 9,380 | 9,090 | 191,740 |
| October 31, 2025 | 9,240 | 9,340 | 9,340 | 9,640 | 9,200 | 266,542 |
| October 30, 2025 | 9,860 | 9,100 | 9,100 | 9,870 | 9,060 | 340,379 |
| October 29, 2025 | 9,410 | 9,310 | 9,310 | 9,410 | 9,230 | 89,549 |
| October 28, 2025 | 9,390 | 9,360 | 9,360 | 9,480 | 9,290 | 105,503 |
| October 27, 2025 | 9,590 | 9,460 | 9,460 | 9,600 | 9,350 | 138,355 |
| October 24, 2025 | 9,400 | 9,440 | 9,440 | 9,440 | 9,280 | 110,949 |
| October 23, 2025 | 9,500 | 9,340 | 9,340 | 9,520 | 9,290 | 176,746 |
| October 22, 2025 | 9,550 | 9,700 | 9,700 | 9,700 | 9,210 | 228,432 |
| October 21, 2025 | 9,560 | 9,420 | 9,420 | 9,790 | 9,400 | 254,764 |
| October 20, 2025 | 9,620 | 9,540 | 9,540 | 9,680 | 9,170 | 312,741 |
| October 17, 2025 | 8,890 | 9,400 | 9,400 | 9,490 | 8,860 | 510,143 |
| October 16, 2025 | 9,010 | 8,910 | 8,910 | 9,140 | 8,830 | 224,517 |
| October 15, 2025 | 8,480 | 8,740 | 8,740 | 8,740 | 8,450 | 152,711 |
| October 14, 2025 | 8,320 | 8,480 | 8,480 | 8,650 | 8,300 | 120,591 |
| October 13, 2025 | 8,110 | 8,230 | 8,230 | 8,280 | 8,000 | 97,256 |
| October 10, 2025 | 8,380 | 8,220 | 8,220 | 8,490 | 8,170 | 185,635 |
| October 02, 2025 | 8,530 | 8,470 | 8,470 | 8,670 | 8,410 | 150,201 |
| October 01, 2025 | 8,410 | 8,510 | 8,510 | 8,650 | 8,410 | 61,928 |
| September 30, 2025 | 8,560 | 8,470 | 8,470 | 8,590 | 8,470 | 54,942 |
| September 29, 2025 | 8,600 | 8,550 | 8,550 | 8,640 | 8,450 | 89,128 |
| September 26, 2025 | 8,840 | 8,640 | 8,640 | 8,880 | 8,530 | 113,238 |
| September 25, 2025 | 8,940 | 8,830 | 8,830 | 8,940 | 8,800 | 60,332 |
| September 24, 2025 | 8,980 | 8,910 | 8,910 | 9,020 | 8,780 | 74,743 |
| September 23, 2025 | 8,990 | 8,980 | 8,980 | 9,030 | 8,860 | 63,108 |
| September 22, 2025 | 9,080 | 8,990 | 8,990 | 9,140 | 8,960 | 86,507 |
| September 19, 2025 | 9,340 | 9,110 | 9,110 | 9,340 | 9,010 | 115,595 |
| September 18, 2025 | 9,210 | 9,250 | 9,250 | 9,300 | 9,090 | 98,878 |
| September 17, 2025 | 9,100 | 9,150 | 9,150 | 9,200 | 9,060 | 60,053 |
| September 16, 2025 | 9,210 | 9,110 | 9,110 | 9,220 | 9,080 | 83,251 |
| September 15, 2025 | 9,280 | 9,090 | 9,090 | 9,300 | 9,070 | 94,603 |
| September 12, 2025 | 9,370 | 9,240 | 9,240 | 9,370 | 9,160 | 191,107 |
| September 11, 2025 | 9,130 | 9,360 | 9,360 | 9,360 | 9,130 | 170,926 |
| September 10, 2025 | 9,080 | 9,080 | 9,080 | 9,170 | 8,980 | 132,793 |
| September 09, 2025 | 8,760 | 9,030 | 9,030 | 9,140 | 8,760 | 123,439 |
| September 08, 2025 | 8,720 | 8,780 | 8,780 | 8,800 | 8,600 | 60,024 |