7,685.00
+35(+0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 7,650 | 7,685 | 7,685 | 7,700 | 7,590 | 550,845 |
| December 11, 2025 | 7,580 | 7,650 | 7,650 | 7,650 | 7,500 | 782,392 |
| December 10, 2025 | 7,630 | 7,580 | 7,580 | 7,670 | 7,550 | 680,317 |
| December 09, 2025 | 7,650 | 7,650 | 7,650 | 7,710 | 7,590 | 533,622 |
| December 08, 2025 | 7,780 | 7,700 | 7,700 | 7,880 | 7,620 | 902,743 |
| December 05, 2025 | 7,660 | 7,690 | 7,690 | 7,760 | 7,650 | 759,893 |
| December 04, 2025 | 7,770 | 7,710 | 7,710 | 7,770 | 7,620 | 719,239 |
| December 03, 2025 | 7,700 | 7,770 | 7,770 | 7,900 | 7,600 | 1.16M |
| December 02, 2025 | 7,560 | 7,680 | 7,680 | 7,690 | 7,500 | 715,713 |
| December 01, 2025 | 7,750 | 7,570 | 7,570 | 7,760 | 7,540 | 890,445 |
| November 28, 2025 | 7,470 | 7,700 | 7,700 | 7,760 | 7,420 | 1.6M |
| November 27, 2025 | 7,350 | 7,460 | 7,460 | 7,550 | 7,320 | 1.28M |
| November 26, 2025 | 7,260 | 7,350 | 7,350 | 7,370 | 7,180 | 1.02M |
| November 25, 2025 | 7,040 | 7,180 | 7,180 | 7,270 | 7,010 | 1.43M |
| November 24, 2025 | 7,050 | 7,000 | 7,000 | 7,090 | 6,850 | 741,098 |
| November 21, 2025 | 6,960 | 6,980 | 6,980 | 7,050 | 6,830 | 831,701 |
| November 20, 2025 | 6,700 | 7,040 | 7,040 | 7,090 | 6,700 | 1.14M |
| November 19, 2025 | 6,600 | 6,730 | 6,730 | 6,810 | 6,550 | 1.01M |
| November 18, 2025 | 6,780 | 6,600 | 6,600 | 6,940 | 6,560 | 1.49M |
| November 17, 2025 | 6,820 | 6,800 | 6,800 | 6,870 | 6,700 | 1.15M |
| November 14, 2025 | 6,980 | 6,840 | 6,840 | 7,010 | 6,810 | 1.07M |
| November 13, 2025 | 6,920 | 7,000 | 7,000 | 7,060 | 6,850 | 833,864 |
| November 12, 2025 | 6,850 | 6,920 | 6,920 | 7,060 | 6,820 | 1.13M |
| November 11, 2025 | 6,940 | 6,840 | 6,840 | 6,970 | 6,750 | 1.98M |
| November 10, 2025 | 6,720 | 6,940 | 6,940 | 7,120 | 6,720 | 1.44M |
| November 07, 2025 | 7,100 | 7,000 | 7,000 | 7,240 | 6,900 | 1.73M |
| November 06, 2025 | 7,360 | 7,130 | 7,130 | 7,560 | 7,120 | 2.34M |
| November 05, 2025 | 7,690 | 7,490 | 7,490 | 7,870 | 7,310 | 7.52M |
| November 04, 2025 | 7,380 | 7,300 | 7,300 | 7,440 | 7,290 | 866,891 |
| November 03, 2025 | 7,610 | 7,360 | 7,360 | 7,690 | 7,300 | 2M |
| October 31, 2025 | 7,800 | 7,710 | 7,710 | 7,965 | 7,670 | 1.29M |
| October 30, 2025 | 8,420 | 7,850 | 7,850 | 8,560 | 7,810 | 4.25M |
| October 29, 2025 | 10,250 | 8,780 | 8,780 | 10,250 | 8,660 | 7.66M |
| October 28, 2025 | 10,190 | 10,360 | 10,360 | 10,480 | 10,020 | 2.52M |
| October 27, 2025 | 10,130 | 10,330 | 10,330 | 10,340 | 9,850 | 3.99M |
| October 24, 2025 | 9,610 | 9,720 | 9,720 | 9,820 | 9,270 | 1.53M |
| October 23, 2025 | 9,600 | 9,630 | 9,630 | 9,730 | 9,550 | 845,840 |
| October 22, 2025 | 9,530 | 9,620 | 9,620 | 9,670 | 9,370 | 1.04M |
| October 21, 2025 | 9,750 | 9,830 | 9,830 | 10,140 | 9,680 | 3.58M |
| October 20, 2025 | 9,790 | 9,810 | 9,810 | 9,840 | 9,500 | 2.66M |
| October 17, 2025 | 9,580 | 9,200 | 9,200 | 9,580 | 9,160 | 968,103 |
| October 16, 2025 | 9,280 | 9,550 | 9,550 | 9,750 | 9,240 | 1.78M |
| October 15, 2025 | 9,160 | 9,170 | 9,170 | 9,220 | 9,090 | 544,215 |
| October 14, 2025 | 9,200 | 9,120 | 9,120 | 9,370 | 9,050 | 1.36M |
| October 13, 2025 | 9,000 | 9,130 | 9,130 | 9,280 | 8,980 | 688,572 |
| October 10, 2025 | 9,410 | 9,250 | 9,250 | 9,420 | 9,080 | 1.27M |
| October 02, 2025 | 9,350 | 9,810 | 9,810 | 9,850 | 9,330 | 2.32M |
| October 01, 2025 | 9,560 | 9,430 | 9,430 | 9,580 | 9,320 | 1.59M |
| September 30, 2025 | 9,200 | 9,080 | 9,080 | 9,220 | 8,990 | 732,844 |
| September 29, 2025 | 9,220 | 9,300 | 9,300 | 9,420 | 9,200 | 628,418 |
| September 26, 2025 | 9,180 | 9,100 | 9,100 | 9,320 | 9,030 | 902,725 |
| September 25, 2025 | 9,280 | 9,200 | 9,200 | 9,420 | 9,100 | 1.16M |
| September 24, 2025 | 9,460 | 9,270 | 9,270 | 9,470 | 9,210 | 1.74M |
| September 23, 2025 | 9,530 | 9,850 | 9,850 | 9,870 | 9,250 | 4.13M |
| September 22, 2025 | 9,060 | 9,090 | 9,090 | 9,140 | 8,940 | 1.43M |
| September 19, 2025 | 8,690 | 8,740 | 8,740 | 8,820 | 8,660 | 597,718 |
| September 18, 2025 | 8,700 | 8,690 | 8,690 | 8,720 | 8,610 | 473,795 |
| September 17, 2025 | 8,560 | 8,690 | 8,690 | 8,740 | 8,510 | 620,446 |
| September 16, 2025 | 8,520 | 8,530 | 8,530 | 8,620 | 8,500 | 442,307 |
| September 15, 2025 | 8,560 | 8,520 | 8,520 | 8,600 | 8,430 | 829,904 |