8,650.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 9,200 | 9,040 | 9,040 | 9,200 | 9,000 | 24,749 |
| September 23, 2025 | 8,990 | 9,200 | 9,200 | 9,200 | 8,860 | 32,043 |
| September 22, 2025 | 8,870 | 8,880 | 8,880 | 8,900 | 8,840 | 14,973 |
| September 19, 2025 | 9,090 | 8,860 | 8,860 | 9,110 | 8,840 | 50,456 |
| September 18, 2025 | 9,050 | 9,100 | 9,100 | 9,140 | 8,920 | 45,679 |
| September 17, 2025 | 8,930 | 9,000 | 9,000 | 9,000 | 8,880 | 23,640 |
| September 16, 2025 | 9,200 | 8,980 | 8,980 | 9,200 | 8,950 | 26,844 |
| September 15, 2025 | 9,000 | 9,020 | 9,020 | 9,060 | 8,900 | 28,620 |
| September 12, 2025 | 9,140 | 9,000 | 9,000 | 9,140 | 8,970 | 23,717 |
| September 11, 2025 | 9,140 | 9,030 | 9,030 | 9,140 | 8,890 | 27,199 |
| September 10, 2025 | 9,050 | 9,000 | 9,000 | 9,070 | 8,950 | 24,272 |
| September 09, 2025 | 8,890 | 9,070 | 9,070 | 9,080 | 8,840 | 38,961 |
| September 08, 2025 | 8,750 | 8,870 | 8,870 | 8,890 | 8,710 | 19,053 |
| September 05, 2025 | 8,790 | 8,800 | 8,800 | 8,840 | 8,730 | 15,272 |
| September 04, 2025 | 8,770 | 8,790 | 8,790 | 8,990 | 8,770 | 14,451 |
| September 03, 2025 | 8,730 | 8,810 | 8,810 | 8,860 | 8,730 | 7,921 |
| September 02, 2025 | 8,800 | 8,800 | 8,800 | 8,850 | 8,710 | 14,400 |
| September 01, 2025 | 8,620 | 8,800 | 8,800 | 8,800 | 8,550 | 27,806 |
| August 29, 2025 | 8,460 | 8,560 | 8,560 | 8,570 | 8,460 | 8,941 |
| August 28, 2025 | 8,430 | 8,540 | 8,540 | 8,550 | 8,380 | 16,011 |
| August 27, 2025 | 8,510 | 8,430 | 8,430 | 8,510 | 8,360 | 28,080 |
| August 26, 2025 | 8,720 | 8,510 | 8,410 | 8,720 | 8,460 | 45,469 |
| August 25, 2025 | 8,610 | 8,670 | 8,670 | 8,730 | 8,550 | 46,480 |