8,280.00
-200(-2.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,200 | 8,280 | 8,280 | 8,500 | 8,200 | 15,715 |
| November 06, 2025 | 8,210 | 8,480 | 8,480 | 8,490 | 8,200 | 20,558 |
| November 05, 2025 | 8,150 | 8,310 | 8,310 | 8,320 | 8,030 | 20,158 |
| November 04, 2025 | 8,130 | 8,160 | 8,160 | 8,290 | 8,130 | 13,549 |
| November 03, 2025 | 8,170 | 8,230 | 8,230 | 8,280 | 8,140 | 28,303 |
| October 31, 2025 | 8,300 | 8,210 | 8,210 | 8,440 | 7,840 | 32,118 |
| October 30, 2025 | 8,470 | 8,340 | 8,340 | 8,490 | 8,310 | 31,742 |
| October 29, 2025 | 8,520 | 8,470 | 8,470 | 8,620 | 8,440 | 13,056 |
| October 28, 2025 | 8,480 | 8,470 | 8,470 | 8,640 | 8,420 | 20,360 |
| October 27, 2025 | 8,460 | 8,500 | 8,500 | 8,660 | 8,440 | 18,097 |
| October 24, 2025 | 8,550 | 8,460 | 8,460 | 8,550 | 8,390 | 13,559 |
| October 23, 2025 | 8,550 | 8,400 | 8,400 | 8,560 | 8,400 | 16,174 |
| October 22, 2025 | 8,500 | 8,560 | 8,560 | 8,590 | 8,070 | 16,771 |
| October 21, 2025 | 8,490 | 8,560 | 8,560 | 8,600 | 8,430 | 17,165 |
| October 20, 2025 | 8,350 | 8,470 | 8,470 | 8,620 | 8,220 | 15,485 |
| October 17, 2025 | 8,470 | 8,350 | 8,350 | 8,470 | 8,310 | 15,120 |
| October 16, 2025 | 8,480 | 8,490 | 8,490 | 8,540 | 8,400 | 17,586 |
| October 15, 2025 | 8,300 | 8,410 | 8,410 | 8,410 | 8,180 | 11,307 |
| October 14, 2025 | 8,300 | 8,250 | 8,250 | 8,300 | 8,200 | 10,265 |
| October 13, 2025 | 8,350 | 8,220 | 8,220 | 8,350 | 8,200 | 15,024 |
| October 10, 2025 | 8,300 | 8,350 | 8,350 | 8,430 | 8,250 | 18,366 |
| October 02, 2025 | 8,470 | 8,370 | 8,370 | 8,470 | 8,290 | 15,723 |
| October 01, 2025 | 8,290 | 8,280 | 8,280 | 8,400 | 8,240 | 8,343 |
| September 30, 2025 | 8,340 | 8,290 | 8,290 | 8,380 | 8,240 | 21,356 |
| September 29, 2025 | 8,350 | 8,380 | 8,380 | 8,610 | 8,310 | 21,649 |
| September 26, 2025 | 8,500 | 8,410 | 8,410 | 8,500 | 8,340 | 24,760 |
| September 25, 2025 | 8,500 | 8,480 | 8,480 | 8,550 | 8,480 | 9,496 |
| September 24, 2025 | 8,670 | 8,570 | 8,570 | 8,800 | 8,470 | 29,317 |
| September 23, 2025 | 8,910 | 8,670 | 8,670 | 8,950 | 8,570 | 23,346 |
| September 22, 2025 | 8,990 | 8,750 | 8,750 | 8,990 | 8,720 | 9,415 |
| September 19, 2025 | 8,920 | 8,720 | 8,720 | 8,920 | 8,700 | 20,195 |
| September 18, 2025 | 8,840 | 8,790 | 8,790 | 8,850 | 8,740 | 12,849 |
| September 17, 2025 | 8,850 | 8,800 | 8,800 | 8,990 | 8,780 | 16,927 |
| September 16, 2025 | 9,050 | 8,890 | 8,890 | 9,100 | 8,870 | 17,043 |
| September 15, 2025 | 8,870 | 8,950 | 8,950 | 9,060 | 8,850 | 27,174 |
| September 12, 2025 | 8,800 | 8,870 | 8,870 | 8,940 | 8,760 | 28,173 |
| September 11, 2025 | 8,800 | 8,800 | 8,800 | 8,860 | 8,710 | 19,690 |
| September 10, 2025 | 8,660 | 8,800 | 8,800 | 8,890 | 8,650 | 24,402 |
| September 09, 2025 | 8,530 | 8,680 | 8,680 | 8,680 | 8,530 | 16,228 |
| September 08, 2025 | 8,500 | 8,560 | 8,560 | 8,610 | 8,480 | 28,236 |
| September 05, 2025 | 8,600 | 8,560 | 8,560 | 8,600 | 8,510 | 8,594 |
| September 04, 2025 | 8,560 | 8,600 | 8,600 | 8,610 | 8,540 | 6,457 |
| September 03, 2025 | 8,450 | 8,560 | 8,560 | 8,560 | 8,440 | 16,645 |
| September 02, 2025 | 8,500 | 8,520 | 8,520 | 8,610 | 8,420 | 13,818 |
| September 01, 2025 | 8,620 | 8,490 | 8,490 | 8,700 | 8,490 | 19,218 |
| August 29, 2025 | 8,730 | 8,680 | 8,680 | 8,850 | 8,610 | 14,530 |
| August 28, 2025 | 8,610 | 8,730 | 8,730 | 8,740 | 8,570 | 18,644 |
| August 27, 2025 | 8,700 | 8,630 | 8,630 | 8,720 | 8,600 | 19,875 |
| August 26, 2025 | 8,780 | 8,700 | 8,700 | 8,820 | 8,680 | 18,549 |
| August 25, 2025 | 8,640 | 8,780 | 8,780 | 8,810 | 8,640 | 18,244 |
| August 22, 2025 | 8,660 | 8,640 | 8,640 | 8,800 | 8,640 | 10,243 |
| August 21, 2025 | 8,750 | 8,660 | 8,660 | 8,750 | 8,610 | 6,278 |
| August 20, 2025 | 8,700 | 8,640 | 8,640 | 8,750 | 8,470 | 30,171 |
| August 19, 2025 | 8,800 | 8,790 | 8,790 | 8,820 | 8,690 | 21,135 |
| August 18, 2025 | 8,920 | 8,800 | 8,800 | 8,930 | 8,770 | 14,499 |
| August 14, 2025 | 9,130 | 8,870 | 8,870 | 9,130 | 8,820 | 17,040 |
| August 13, 2025 | 8,970 | 8,900 | 8,900 | 8,990 | 8,800 | 26,183 |
| August 12, 2025 | 9,150 | 8,960 | 8,960 | 9,150 | 8,900 | 27,681 |
| August 11, 2025 | 9,190 | 8,940 | 8,940 | 9,190 | 8,890 | 22,692 |
| August 08, 2025 | 9,030 | 9,030 | 9,030 | 9,160 | 9,000 | 20,088 |