8,620.00
-120(-1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8,750 | 8,740 | 8,740 | 8,750 | 8,660 | 3,326 |
| November 12, 2025 | 8,840 | 8,780 | 8,780 | 8,840 | 8,630 | 6,149 |
| November 11, 2025 | 8,790 | 8,720 | 8,720 | 8,870 | 8,570 | 13,569 |
| November 10, 2025 | 8,580 | 8,590 | 8,590 | 9,000 | 8,310 | 18,394 |
| November 07, 2025 | 8,470 | 8,410 | 8,410 | 8,470 | 8,220 | 14,338 |
| November 06, 2025 | 8,200 | 8,590 | 8,590 | 8,790 | 8,020 | 47,151 |
| November 05, 2025 | 8,460 | 8,180 | 8,180 | 8,460 | 7,620 | 30,065 |
| November 04, 2025 | 8,300 | 8,140 | 8,140 | 8,300 | 7,500 | 31,666 |
| November 03, 2025 | 8,630 | 8,110 | 8,110 | 8,640 | 8,110 | 25,042 |
| October 31, 2025 | 8,700 | 8,630 | 8,630 | 8,890 | 8,550 | 18,278 |
| October 30, 2025 | 8,970 | 8,770 | 8,770 | 8,970 | 8,630 | 33,874 |
| October 29, 2025 | 8,800 | 8,860 | 8,860 | 8,870 | 8,720 | 10,611 |
| October 28, 2025 | 8,820 | 8,890 | 8,890 | 8,950 | 8,730 | 10,891 |
| October 27, 2025 | 9,030 | 8,820 | 8,820 | 9,120 | 8,700 | 73,893 |
| October 24, 2025 | 9,100 | 9,020 | 9,020 | 9,100 | 8,840 | 24,827 |
| October 23, 2025 | 8,890 | 9,050 | 9,050 | 9,190 | 8,650 | 38,704 |
| October 22, 2025 | 8,670 | 8,900 | 8,900 | 8,980 | 8,540 | 23,759 |
| October 21, 2025 | 8,780 | 8,620 | 8,620 | 8,870 | 8,620 | 25,980 |
| October 20, 2025 | 8,830 | 8,890 | 8,890 | 8,900 | 8,590 | 15,781 |
| October 17, 2025 | 9,080 | 8,810 | 8,810 | 9,170 | 8,800 | 62,294 |
| October 16, 2025 | 9,180 | 9,180 | 9,180 | 9,310 | 9,040 | 19,887 |
| October 15, 2025 | 9,360 | 9,220 | 9,220 | 9,450 | 8,960 | 92,748 |
| October 14, 2025 | 9,290 | 9,330 | 9,330 | 9,350 | 9,260 | 39,504 |
| October 13, 2025 | 9,260 | 9,280 | 9,280 | 9,360 | 9,160 | 20,832 |
| October 10, 2025 | 9,140 | 9,300 | 9,300 | 9,320 | 9,040 | 42,697 |
| October 02, 2025 | 8,950 | 9,140 | 9,140 | 9,150 | 8,800 | 37,291 |
| October 01, 2025 | 8,450 | 9,090 | 9,090 | 9,260 | 8,430 | 102,484 |
| September 30, 2025 | 8,630 | 8,480 | 8,480 | 8,630 | 8,420 | 9,613 |
| September 29, 2025 | 8,450 | 8,490 | 8,490 | 8,630 | 8,450 | 13,069 |
| September 26, 2025 | 8,490 | 8,450 | 8,450 | 8,640 | 8,400 | 22,307 |
| September 25, 2025 | 8,640 | 8,580 | 8,580 | 8,640 | 8,410 | 14,666 |
| September 24, 2025 | 8,700 | 8,640 | 8,640 | 8,700 | 8,350 | 28,396 |
| September 23, 2025 | 8,840 | 8,770 | 8,770 | 8,900 | 8,600 | 18,057 |
| September 22, 2025 | 8,660 | 8,920 | 8,920 | 9,000 | 8,570 | 24,684 |
| September 19, 2025 | 9,250 | 8,660 | 8,660 | 9,250 | 8,640 | 28,163 |
| September 18, 2025 | 9,060 | 8,990 | 8,990 | 9,190 | 8,860 | 23,529 |
| September 17, 2025 | 9,240 | 9,050 | 9,050 | 9,380 | 9,050 | 17,095 |
| September 16, 2025 | 9,310 | 9,350 | 9,350 | 9,480 | 9,210 | 30,871 |
| September 15, 2025 | 9,210 | 9,400 | 9,400 | 9,470 | 8,900 | 31,506 |
| September 12, 2025 | 9,100 | 9,210 | 9,210 | 9,700 | 9,000 | 262,702 |
| September 11, 2025 | 8,980 | 8,970 | 8,970 | 8,990 | 8,880 | 15,121 |
| September 10, 2025 | 9,020 | 9,050 | 9,050 | 9,060 | 8,600 | 56,491 |
| September 09, 2025 | 8,920 | 9,060 | 9,060 | 9,100 | 8,920 | 12,228 |
| September 08, 2025 | 8,920 | 9,040 | 9,040 | 9,180 | 8,920 | 15,179 |
| September 05, 2025 | 9,100 | 9,040 | 9,040 | 9,150 | 8,890 | 21,349 |
| September 04, 2025 | 9,160 | 9,120 | 9,120 | 9,300 | 8,910 | 12,448 |
| September 03, 2025 | 9,040 | 9,160 | 9,160 | 9,470 | 8,710 | 37,766 |
| September 02, 2025 | 9,000 | 9,110 | 9,110 | 9,250 | 8,830 | 25,586 |
| September 01, 2025 | 9,070 | 9,070 | 9,070 | 9,500 | 9,040 | 34,092 |
| August 29, 2025 | 9,390 | 9,150 | 9,150 | 9,450 | 9,100 | 44,906 |
| August 28, 2025 | 8,840 | 9,240 | 9,240 | 9,360 | 8,740 | 55,483 |
| August 27, 2025 | 8,800 | 8,840 | 8,840 | 8,880 | 8,630 | 27,426 |
| August 26, 2025 | 8,950 | 8,850 | 8,850 | 8,950 | 8,590 | 41,123 |
| August 25, 2025 | 8,480 | 8,920 | 8,920 | 8,960 | 8,430 | 54,046 |
| August 22, 2025 | 8,310 | 8,480 | 8,480 | 8,550 | 8,240 | 62,012 |
| August 21, 2025 | 8,390 | 8,420 | 8,420 | 8,600 | 8,270 | 23,028 |
| August 20, 2025 | 8,550 | 8,460 | 8,460 | 8,600 | 8,120 | 49,030 |
| August 19, 2025 | 8,370 | 8,500 | 8,500 | 8,550 | 8,370 | 25,056 |
| August 18, 2025 | 8,470 | 8,430 | 8,430 | 8,550 | 8,300 | 21,527 |
| August 14, 2025 | 8,270 | 8,440 | 8,440 | 8,480 | 8,200 | 42,811 |