8,710.00
-80(-0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,890 | 8,710 | 8,710 | 8,890 | 8,680 | 19,609 |
| December 23, 2025 | 8,850 | 8,790 | 8,790 | 8,930 | 8,670 | 34,916 |
| December 22, 2025 | 9,010 | 8,810 | 8,810 | 9,100 | 8,700 | 54,592 |
| December 19, 2025 | 9,070 | 9,040 | 9,040 | 9,090 | 8,990 | 13,718 |
| December 18, 2025 | 9,230 | 9,160 | 9,160 | 9,230 | 8,970 | 15,197 |
| December 17, 2025 | 9,220 | 9,150 | 9,150 | 9,220 | 8,980 | 28,850 |
| December 16, 2025 | 9,290 | 9,220 | 9,220 | 9,290 | 9,110 | 13,258 |
| December 15, 2025 | 9,170 | 9,250 | 9,250 | 9,250 | 9,100 | 15,526 |
| December 12, 2025 | 9,250 | 9,190 | 9,190 | 9,250 | 9,070 | 11,693 |
| December 11, 2025 | 9,140 | 9,190 | 9,190 | 9,240 | 8,970 | 25,777 |
| December 10, 2025 | 9,170 | 9,010 | 9,010 | 9,170 | 9,000 | 26,158 |
| December 09, 2025 | 9,070 | 9,130 | 9,130 | 9,150 | 9,040 | 12,594 |
| December 08, 2025 | 9,270 | 9,080 | 9,080 | 9,270 | 9,060 | 21,017 |
| December 05, 2025 | 9,300 | 9,220 | 9,220 | 9,300 | 9,140 | 13,418 |
| December 04, 2025 | 9,270 | 9,300 | 9,300 | 9,300 | 9,190 | 19,841 |
| December 03, 2025 | 9,240 | 9,290 | 9,290 | 9,390 | 9,200 | 17,295 |
| December 02, 2025 | 9,060 | 9,240 | 9,240 | 9,240 | 8,960 | 17,917 |
| December 01, 2025 | 8,960 | 9,050 | 9,050 | 9,100 | 8,890 | 26,798 |
| November 28, 2025 | 8,840 | 8,850 | 8,850 | 8,880 | 8,790 | 9,729 |
| November 27, 2025 | 8,990 | 8,800 | 8,800 | 8,990 | 8,710 | 20,866 |
| November 26, 2025 | 8,780 | 8,890 | 8,890 | 9,000 | 8,780 | 4,671 |
| November 25, 2025 | 8,950 | 8,810 | 8,810 | 9,040 | 8,710 | 7,100 |
| November 24, 2025 | 8,650 | 8,840 | 8,840 | 8,870 | 8,640 | 18,101 |
| November 21, 2025 | 8,600 | 8,650 | 8,650 | 8,770 | 8,600 | 21,669 |
| November 20, 2025 | 8,720 | 8,660 | 8,660 | 8,790 | 8,660 | 20,292 |
| November 19, 2025 | 8,690 | 8,690 | 8,690 | 8,740 | 8,540 | 23,831 |
| November 18, 2025 | 8,690 | 8,580 | 8,580 | 8,850 | 8,570 | 19,015 |
| November 17, 2025 | 9,040 | 8,690 | 8,690 | 9,040 | 8,620 | 25,551 |
| November 14, 2025 | 9,000 | 8,910 | 8,910 | 9,000 | 8,850 | 22,735 |
| November 13, 2025 | 9,080 | 8,950 | 8,950 | 9,080 | 8,930 | 20,214 |
| November 12, 2025 | 9,100 | 9,060 | 9,060 | 9,130 | 8,870 | 34,381 |
| November 11, 2025 | 9,000 | 9,100 | 9,100 | 9,120 | 8,890 | 27,024 |
| November 10, 2025 | 8,690 | 8,980 | 8,980 | 9,000 | 8,690 | 30,171 |
| November 07, 2025 | 8,700 | 8,690 | 8,690 | 8,700 | 8,550 | 11,866 |
| November 06, 2025 | 8,510 | 8,690 | 8,690 | 8,720 | 8,470 | 37,407 |
| November 05, 2025 | 8,640 | 8,510 | 8,510 | 8,680 | 8,350 | 51,163 |
| November 04, 2025 | 8,640 | 8,510 | 8,510 | 8,640 | 8,460 | 48,662 |
| November 03, 2025 | 8,500 | 8,660 | 8,660 | 8,730 | 8,480 | 34,198 |
| October 31, 2025 | 8,590 | 8,470 | 8,470 | 8,590 | 8,390 | 25,925 |
| October 30, 2025 | 8,670 | 8,520 | 8,520 | 8,670 | 8,470 | 32,080 |
| October 29, 2025 | 8,560 | 8,570 | 8,570 | 8,670 | 8,510 | 23,590 |
| October 28, 2025 | 8,540 | 8,560 | 8,560 | 8,590 | 8,450 | 32,171 |
| October 27, 2025 | 8,790 | 8,520 | 8,520 | 8,790 | 8,480 | 100,153 |
| October 24, 2025 | 8,780 | 8,790 | 8,790 | 8,820 | 8,680 | 17,492 |
| October 23, 2025 | 8,650 | 8,780 | 8,780 | 8,820 | 8,640 | 15,417 |
| October 22, 2025 | 8,840 | 8,740 | 8,740 | 8,840 | 8,650 | 30,284 |
| October 21, 2025 | 8,710 | 8,740 | 8,740 | 8,780 | 8,700 | 13,876 |
| October 20, 2025 | 8,590 | 8,710 | 8,710 | 8,710 | 8,580 | 13,916 |
| October 17, 2025 | 8,940 | 8,610 | 8,610 | 8,940 | 8,570 | 40,774 |
| October 16, 2025 | 8,770 | 8,820 | 8,820 | 8,890 | 8,750 | 8,121 |
| October 15, 2025 | 8,730 | 8,770 | 8,770 | 8,800 | 8,670 | 8,548 |
| October 14, 2025 | 8,720 | 8,730 | 8,730 | 8,860 | 8,640 | 12,498 |
| October 13, 2025 | 8,720 | 8,720 | 8,720 | 8,790 | 8,580 | 37,433 |
| October 10, 2025 | 8,750 | 8,720 | 8,720 | 8,830 | 8,690 | 48,145 |
| October 02, 2025 | 8,800 | 8,750 | 8,750 | 8,810 | 8,750 | 12,783 |
| October 01, 2025 | 8,900 | 8,800 | 8,800 | 8,900 | 8,780 | 7,341 |
| September 30, 2025 | 8,920 | 8,900 | 8,900 | 8,940 | 8,710 | 17,431 |
| September 29, 2025 | 8,790 | 8,860 | 8,860 | 8,910 | 8,780 | 9,289 |
| September 26, 2025 | 8,850 | 8,790 | 8,790 | 8,870 | 8,700 | 19,860 |
| September 25, 2025 | 9,040 | 8,850 | 8,850 | 9,040 | 8,820 | 15,278 |