11,370.00
-480(-4.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 11,850 | 11,370 | 11,370 | 12,400 | 11,210 | 2.58M |
| December 24, 2025 | 10,540 | 11,850 | 11,850 | 12,050 | 10,410 | 8.45M |
| December 23, 2025 | 10,230 | 10,480 | 10,480 | 10,750 | 9,940 | 1.7M |
| December 22, 2025 | 9,230 | 10,110 | 10,110 | 10,150 | 9,100 | 1.73M |
| December 19, 2025 | 9,040 | 9,040 | 9,040 | 9,140 | 8,750 | 329,984 |
| December 18, 2025 | 9,000 | 8,910 | 8,910 | 9,060 | 8,750 | 364,115 |
| December 17, 2025 | 9,240 | 9,130 | 9,130 | 9,480 | 8,970 | 460,638 |
| December 16, 2025 | 9,460 | 9,110 | 9,110 | 9,500 | 9,060 | 389,506 |
| December 15, 2025 | 9,260 | 9,440 | 9,440 | 9,540 | 9,100 | 458,907 |
| December 12, 2025 | 9,350 | 9,340 | 9,340 | 9,570 | 9,250 | 462,315 |
| December 11, 2025 | 9,640 | 9,370 | 9,370 | 9,650 | 9,340 | 577,292 |
| December 10, 2025 | 9,570 | 9,490 | 9,490 | 9,640 | 9,360 | 682,779 |
| December 09, 2025 | 10,170 | 9,630 | 9,630 | 10,170 | 9,570 | 1.04M |
| December 08, 2025 | 10,620 | 10,170 | 10,170 | 10,630 | 9,890 | 1.66M |
| December 05, 2025 | 10,200 | 10,410 | 10,410 | 11,130 | 9,910 | 6.05M |
| December 04, 2025 | 9,300 | 10,060 | 10,060 | 10,450 | 9,200 | 7.34M |
| December 03, 2025 | 9,130 | 9,130 | 9,130 | 9,300 | 9,020 | 883,787 |
| December 02, 2025 | 8,640 | 9,080 | 9,080 | 9,300 | 8,630 | 1.77M |
| December 01, 2025 | 8,700 | 8,500 | 8,500 | 8,800 | 8,500 | 751,070 |
| November 28, 2025 | 8,360 | 8,600 | 8,600 | 8,740 | 8,320 | 858,451 |
| November 27, 2025 | 8,150 | 8,300 | 8,300 | 8,440 | 8,060 | 491,883 |
| November 26, 2025 | 8,120 | 8,110 | 8,110 | 8,300 | 8,030 | 236,807 |
| November 25, 2025 | 8,260 | 8,110 | 8,110 | 8,370 | 8,040 | 313,849 |
| November 24, 2025 | 8,100 | 8,200 | 8,200 | 8,530 | 7,950 | 690,251 |
| November 21, 2025 | 7,990 | 8,020 | 8,020 | 8,380 | 7,950 | 397,025 |
| November 20, 2025 | 8,170 | 8,260 | 8,260 | 8,430 | 8,080 | 444,282 |
| November 19, 2025 | 8,310 | 8,080 | 8,080 | 8,480 | 7,960 | 516,423 |
| November 18, 2025 | 8,730 | 8,110 | 8,110 | 8,830 | 8,100 | 1M |
| November 17, 2025 | 8,470 | 8,940 | 8,940 | 9,630 | 7,880 | 4.74M |
| November 14, 2025 | 7,830 | 8,220 | 8,220 | 8,230 | 7,770 | 542,661 |
| November 13, 2025 | 8,790 | 8,070 | 8,070 | 8,810 | 8,030 | 975,155 |
| November 12, 2025 | 8,400 | 8,620 | 8,620 | 9,180 | 8,200 | 1.47M |
| November 11, 2025 | 8,660 | 8,340 | 8,340 | 8,820 | 8,220 | 1.04M |
| November 10, 2025 | 9,220 | 8,700 | 8,700 | 9,300 | 8,660 | 939,739 |
| November 07, 2025 | 9,050 | 9,160 | 9,160 | 9,720 | 9,010 | 1.23M |
| November 06, 2025 | 9,730 | 9,530 | 9,530 | 10,370 | 9,300 | 4.03M |
| November 05, 2025 | 8,210 | 9,200 | 9,200 | 9,220 | 7,600 | 3.27M |
| November 04, 2025 | 8,700 | 8,420 | 8,420 | 8,700 | 8,250 | 971,673 |
| November 03, 2025 | 8,350 | 8,800 | 8,800 | 8,930 | 8,270 | 2.03M |
| October 31, 2025 | 8,050 | 8,240 | 8,240 | 8,820 | 7,890 | 3.45M |
| October 30, 2025 | 8,190 | 7,890 | 7,890 | 8,560 | 7,570 | 3.69M |
| October 29, 2025 | 8,070 | 7,740 | 7,740 | 8,090 | 7,610 | 737,007 |
| October 28, 2025 | 8,060 | 8,050 | 8,050 | 8,280 | 7,740 | 1.16M |
| October 27, 2025 | 8,360 | 8,150 | 8,150 | 8,580 | 8,100 | 1.14M |
| October 24, 2025 | 8,740 | 8,300 | 8,300 | 8,960 | 8,210 | 1.63M |
| October 23, 2025 | 8,760 | 8,840 | 8,840 | 8,980 | 8,650 | 1.41M |
| October 22, 2025 | 8,820 | 8,940 | 8,940 | 9,300 | 8,520 | 5.17M |
| October 21, 2025 | 8,280 | 8,790 | 8,790 | 9,200 | 8,200 | 11.76M |
| October 20, 2025 | 5,820 | 7,500 | 7,500 | 7,500 | 5,680 | 2.8M |
| October 17, 2025 | 5,790 | 5,770 | 5,770 | 5,930 | 5,680 | 145,886 |
| October 16, 2025 | 5,910 | 5,730 | 5,730 | 6,100 | 5,680 | 388,447 |
| October 15, 2025 | 5,630 | 5,650 | 5,650 | 5,720 | 5,590 | 143,565 |
| October 14, 2025 | 5,860 | 5,660 | 5,660 | 5,900 | 5,630 | 354,213 |
| October 13, 2025 | 5,750 | 5,850 | 5,850 | 5,900 | 5,570 | 99,171 |
| October 10, 2025 | 6,230 | 5,750 | 5,750 | 6,230 | 5,690 | 328,568 |
| October 02, 2025 | 6,150 | 6,260 | 6,260 | 6,350 | 6,140 | 194,687 |
| October 01, 2025 | 6,060 | 6,070 | 6,070 | 6,170 | 6,060 | 67,705 |
| September 30, 2025 | 6,120 | 6,060 | 6,060 | 6,150 | 6,020 | 80,492 |
| September 29, 2025 | 6,060 | 6,120 | 6,120 | 6,250 | 6,020 | 91,557 |
| September 26, 2025 | 6,220 | 6,060 | 6,060 | 6,270 | 6,010 | 201,221 |