8,420.00
+50(+0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,420 | 8,420 | 8,420 | 8,440 | 8,330 | 26,222 |
| December 04, 2025 | 8,410 | 8,370 | 8,370 | 8,460 | 8,310 | 47,660 |
| December 03, 2025 | 8,290 | 8,430 | 8,430 | 8,440 | 8,290 | 27,780 |
| December 02, 2025 | 8,150 | 8,290 | 8,290 | 8,350 | 8,080 | 34,998 |
| December 01, 2025 | 8,150 | 8,100 | 8,100 | 8,200 | 8,090 | 34,780 |
| November 28, 2025 | 8,170 | 8,150 | 8,150 | 8,170 | 8,030 | 22,890 |
| November 27, 2025 | 8,120 | 8,100 | 8,100 | 8,150 | 8,050 | 25,220 |
| November 26, 2025 | 8,010 | 8,120 | 8,120 | 8,130 | 7,920 | 33,009 |
| November 25, 2025 | 8,160 | 7,960 | 7,960 | 8,160 | 7,920 | 65,977 |
| November 24, 2025 | 8,250 | 8,060 | 8,060 | 8,250 | 8,040 | 59,656 |
| November 21, 2025 | 8,260 | 8,220 | 8,220 | 8,260 | 8,120 | 39,984 |
| November 20, 2025 | 8,230 | 8,330 | 8,330 | 8,380 | 8,190 | 50,505 |
| November 19, 2025 | 8,180 | 8,230 | 8,230 | 8,300 | 8,060 | 61,441 |
| November 18, 2025 | 8,550 | 8,140 | 8,140 | 8,620 | 8,090 | 152,557 |
| November 17, 2025 | 8,790 | 8,510 | 8,510 | 8,820 | 8,510 | 78,268 |
| November 14, 2025 | 8,810 | 8,780 | 8,780 | 8,950 | 8,720 | 47,751 |
| November 13, 2025 | 9,000 | 8,880 | 8,880 | 9,060 | 8,800 | 59,048 |
| November 12, 2025 | 9,040 | 9,000 | 9,000 | 9,070 | 8,930 | 61,509 |
| November 11, 2025 | 9,070 | 9,030 | 9,030 | 9,180 | 8,880 | 113,337 |
| November 10, 2025 | 8,210 | 8,980 | 8,980 | 9,270 | 8,210 | 407,292 |
| November 07, 2025 | 8,150 | 8,150 | 8,150 | 8,250 | 8,050 | 46,964 |
| November 06, 2025 | 8,160 | 8,180 | 8,180 | 8,230 | 8,060 | 59,484 |
| November 05, 2025 | 8,130 | 8,150 | 8,150 | 8,290 | 8,000 | 92,508 |
| November 04, 2025 | 8,260 | 8,230 | 8,230 | 8,320 | 8,150 | 57,844 |
| November 03, 2025 | 8,600 | 8,240 | 8,240 | 8,650 | 8,190 | 128,685 |
| October 31, 2025 | 8,320 | 8,600 | 8,600 | 8,640 | 8,230 | 138,287 |
| October 30, 2025 | 8,290 | 8,320 | 8,320 | 8,420 | 8,270 | 66,695 |
| October 29, 2025 | 8,240 | 8,290 | 8,290 | 8,400 | 8,130 | 103,905 |
| October 28, 2025 | 8,130 | 8,200 | 8,200 | 8,280 | 8,090 | 82,257 |
| October 27, 2025 | 8,270 | 8,130 | 8,130 | 8,300 | 8,100 | 79,966 |
| October 24, 2025 | 8,450 | 8,250 | 8,250 | 8,550 | 8,240 | 146,535 |
| October 23, 2025 | 8,150 | 8,450 | 8,450 | 8,450 | 8,070 | 176,869 |
| October 22, 2025 | 7,940 | 8,160 | 8,160 | 8,170 | 7,880 | 123,139 |
| October 21, 2025 | 7,560 | 7,880 | 7,880 | 8,050 | 7,560 | 204,038 |
| October 20, 2025 | 7,800 | 7,560 | 7,560 | 7,820 | 7,380 | 375,371 |
| October 17, 2025 | 7,970 | 7,860 | 7,860 | 8,070 | 7,840 | 43,934 |
| October 16, 2025 | 8,050 | 7,970 | 7,970 | 8,180 | 7,920 | 41,863 |
| October 15, 2025 | 7,950 | 8,000 | 8,000 | 8,000 | 7,920 | 15,287 |
| October 14, 2025 | 8,000 | 7,950 | 7,950 | 8,010 | 7,850 | 49,288 |
| October 13, 2025 | 7,940 | 7,990 | 7,990 | 8,040 | 7,870 | 40,500 |
| October 10, 2025 | 8,040 | 8,030 | 8,030 | 8,070 | 7,950 | 49,159 |
| October 02, 2025 | 8,110 | 8,040 | 8,040 | 8,110 | 7,990 | 43,465 |
| October 01, 2025 | 8,090 | 8,050 | 8,050 | 8,140 | 8,010 | 28,349 |
| September 30, 2025 | 8,090 | 8,100 | 8,100 | 8,160 | 8,090 | 21,938 |
| September 29, 2025 | 8,180 | 8,120 | 8,120 | 8,210 | 8,040 | 54,009 |
| September 26, 2025 | 8,250 | 8,190 | 8,190 | 8,250 | 8,120 | 36,303 |
| September 25, 2025 | 8,280 | 8,250 | 8,250 | 8,280 | 8,160 | 23,110 |
| September 24, 2025 | 8,340 | 8,220 | 8,220 | 8,350 | 8,140 | 58,214 |
| September 23, 2025 | 8,330 | 8,290 | 8,290 | 8,370 | 8,190 | 56,208 |
| September 22, 2025 | 8,220 | 8,300 | 8,300 | 8,320 | 8,180 | 36,786 |
| September 19, 2025 | 8,290 | 8,200 | 8,200 | 8,330 | 8,150 | 34,824 |
| September 18, 2025 | 8,290 | 8,290 | 8,290 | 8,330 | 8,220 | 31,765 |
| September 17, 2025 | 8,300 | 8,200 | 8,200 | 8,300 | 8,190 | 35,880 |
| September 16, 2025 | 8,300 | 8,270 | 8,270 | 8,320 | 8,260 | 40,165 |
| September 15, 2025 | 8,300 | 8,270 | 8,270 | 8,310 | 8,160 | 59,591 |
| September 12, 2025 | 8,190 | 8,260 | 8,260 | 8,310 | 8,180 | 43,778 |
| September 11, 2025 | 8,270 | 8,190 | 8,190 | 8,300 | 8,190 | 34,803 |
| September 10, 2025 | 8,090 | 8,280 | 8,280 | 8,340 | 8,010 | 81,963 |
| September 09, 2025 | 7,920 | 8,020 | 8,020 | 8,060 | 7,920 | 55,752 |
| September 08, 2025 | 7,900 | 7,920 | 7,920 | 8,000 | 7,850 | 15,213 |