8,260.00
+90(+1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 8,190 | 8,260 | 8,260 | 8,280 | 8,170 | 54,791 |
| December 11, 2025 | 8,260 | 8,170 | 8,170 | 8,260 | 8,170 | 45,184 |
| December 10, 2025 | 8,270 | 8,200 | 8,200 | 8,280 | 8,200 | 45,764 |
| December 09, 2025 | 8,290 | 8,260 | 8,260 | 8,320 | 8,250 | 53,844 |
| December 08, 2025 | 8,190 | 8,260 | 8,260 | 8,550 | 8,130 | 139,982 |
| December 05, 2025 | 8,200 | 8,170 | 8,170 | 8,200 | 8,160 | 51,303 |
| December 04, 2025 | 8,220 | 8,160 | 8,160 | 8,230 | 8,140 | 74,868 |
| December 03, 2025 | 8,210 | 8,180 | 8,180 | 8,250 | 8,160 | 67,437 |
| December 02, 2025 | 8,230 | 8,180 | 8,180 | 8,230 | 8,170 | 92,737 |
| December 01, 2025 | 8,250 | 8,210 | 8,210 | 8,300 | 8,210 | 51,315 |
| November 28, 2025 | 8,200 | 8,240 | 8,240 | 8,250 | 8,190 | 62,460 |
| November 27, 2025 | 8,280 | 8,200 | 8,200 | 8,310 | 8,170 | 79,083 |
| November 26, 2025 | 8,250 | 8,240 | 8,240 | 8,330 | 8,210 | 89,449 |
| November 25, 2025 | 8,240 | 8,200 | 8,200 | 8,310 | 8,200 | 56,510 |
| November 24, 2025 | 8,390 | 8,230 | 8,230 | 8,390 | 8,230 | 97,782 |
| November 21, 2025 | 8,430 | 8,320 | 8,320 | 8,430 | 8,290 | 64,022 |
| November 20, 2025 | 8,440 | 8,430 | 8,430 | 8,530 | 8,400 | 88,680 |
| November 19, 2025 | 8,420 | 8,410 | 8,410 | 8,580 | 8,270 | 126,347 |
| November 18, 2025 | 8,440 | 8,430 | 8,430 | 8,510 | 8,350 | 130,679 |
| November 17, 2025 | 8,480 | 8,500 | 8,500 | 8,600 | 8,470 | 47,930 |
| November 14, 2025 | 8,630 | 8,520 | 8,520 | 8,650 | 8,520 | 72,257 |
| November 13, 2025 | 8,680 | 8,690 | 8,690 | 8,760 | 8,660 | 84,095 |
| November 12, 2025 | 8,560 | 8,670 | 8,670 | 8,670 | 8,450 | 87,063 |
| November 11, 2025 | 8,600 | 8,480 | 8,480 | 8,690 | 8,480 | 72,256 |
| November 10, 2025 | 8,410 | 8,600 | 8,600 | 8,640 | 8,400 | 118,180 |
| November 07, 2025 | 8,470 | 8,390 | 8,390 | 8,520 | 8,360 | 123,727 |
| November 06, 2025 | 8,470 | 8,520 | 8,520 | 8,580 | 8,450 | 75,930 |
| November 05, 2025 | 8,590 | 8,440 | 8,440 | 8,610 | 8,360 | 165,953 |
| November 04, 2025 | 8,700 | 8,590 | 8,590 | 8,730 | 8,590 | 148,952 |
| November 03, 2025 | 8,850 | 8,700 | 8,700 | 8,870 | 8,700 | 156,093 |
| October 31, 2025 | 8,850 | 8,810 | 8,810 | 8,860 | 8,810 | 125,834 |
| October 30, 2025 | 8,920 | 8,850 | 8,850 | 8,940 | 8,850 | 135,864 |
| October 29, 2025 | 8,920 | 8,870 | 8,870 | 8,930 | 8,860 | 113,926 |
| October 28, 2025 | 8,920 | 8,900 | 8,900 | 9,170 | 8,890 | 142,104 |
| October 27, 2025 | 8,920 | 8,920 | 8,920 | 8,980 | 8,900 | 115,906 |
| October 24, 2025 | 9,010 | 8,930 | 8,930 | 9,020 | 8,930 | 143,004 |
| October 23, 2025 | 9,010 | 8,990 | 8,990 | 9,070 | 8,980 | 68,112 |
| October 22, 2025 | 9,010 | 8,990 | 8,990 | 9,020 | 8,970 | 96,973 |
| October 21, 2025 | 9,040 | 9,000 | 9,000 | 9,070 | 8,980 | 88,244 |
| October 20, 2025 | 9,020 | 9,000 | 9,000 | 9,020 | 8,980 | 73,759 |
| October 17, 2025 | 9,030 | 9,010 | 9,010 | 9,060 | 8,990 | 118,543 |
| October 16, 2025 | 9,070 | 9,060 | 9,060 | 9,090 | 9,000 | 97,270 |
| October 15, 2025 | 9,100 | 9,050 | 9,050 | 9,110 | 9,030 | 85,345 |
| October 14, 2025 | 9,120 | 9,070 | 9,070 | 9,130 | 9,030 | 78,103 |
| October 13, 2025 | 9,110 | 9,050 | 9,050 | 9,150 | 9,050 | 133,953 |
| October 10, 2025 | 9,210 | 9,150 | 9,150 | 9,220 | 9,120 | 144,026 |
| October 02, 2025 | 9,280 | 9,200 | 9,200 | 9,300 | 9,190 | 136,471 |
| October 01, 2025 | 9,290 | 9,220 | 9,220 | 9,330 | 9,220 | 86,540 |
| September 30, 2025 | 9,340 | 9,270 | 9,270 | 9,350 | 9,240 | 51,824 |
| September 29, 2025 | 9,320 | 9,320 | 9,320 | 9,340 | 9,260 | 49,703 |
| September 26, 2025 | 9,340 | 9,270 | 9,270 | 9,350 | 9,260 | 70,965 |
| September 25, 2025 | 9,340 | 9,340 | 9,340 | 9,360 | 9,300 | 75,041 |
| September 24, 2025 | 9,370 | 9,320 | 9,320 | 9,400 | 9,310 | 107,455 |
| September 23, 2025 | 9,410 | 9,360 | 9,360 | 9,410 | 9,350 | 60,234 |
| September 22, 2025 | 9,530 | 9,360 | 9,360 | 9,530 | 9,330 | 192,295 |
| September 19, 2025 | 9,490 | 9,580 | 9,580 | 9,580 | 9,440 | 359,410 |
| September 18, 2025 | 9,530 | 9,490 | 9,490 | 9,530 | 9,470 | 66,284 |
| September 17, 2025 | 9,470 | 9,490 | 9,490 | 9,490 | 9,430 | 68,304 |
| September 16, 2025 | 9,510 | 9,470 | 9,470 | 9,550 | 9,440 | 112,042 |
| September 15, 2025 | 9,560 | 9,550 | 9,550 | 9,570 | 9,500 | 59,653 |