8,500.00
-60(-0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,560 | 8,500 | 8,500 | 8,560 | 8,470 | 4,600 |
| December 03, 2025 | 8,570 | 8,560 | 8,560 | 8,600 | 8,480 | 10,369 |
| December 02, 2025 | 8,490 | 8,570 | 8,570 | 8,580 | 8,420 | 14,767 |
| December 01, 2025 | 8,350 | 8,490 | 8,490 | 8,490 | 8,310 | 14,398 |
| November 28, 2025 | 8,290 | 8,310 | 8,310 | 8,340 | 8,250 | 5,184 |
| November 27, 2025 | 8,350 | 8,290 | 8,290 | 8,360 | 8,280 | 9,307 |
| November 26, 2025 | 8,390 | 8,350 | 8,350 | 8,430 | 8,300 | 12,691 |
| November 25, 2025 | 8,400 | 8,390 | 8,390 | 8,400 | 8,300 | 5,322 |
| November 24, 2025 | 8,380 | 8,400 | 8,400 | 8,430 | 8,320 | 2,934 |
| November 21, 2025 | 8,290 | 8,380 | 8,380 | 8,430 | 8,210 | 19,635 |
| November 20, 2025 | 8,280 | 8,300 | 8,300 | 8,330 | 8,260 | 4,674 |
| November 19, 2025 | 8,230 | 8,230 | 8,230 | 8,290 | 8,180 | 6,504 |
| November 18, 2025 | 8,290 | 8,280 | 8,280 | 8,290 | 8,170 | 4,117 |
| November 17, 2025 | 8,300 | 8,290 | 8,290 | 8,400 | 8,210 | 10,540 |
| November 14, 2025 | 8,340 | 8,300 | 8,300 | 8,470 | 8,290 | 8,413 |
| November 13, 2025 | 8,360 | 8,400 | 8,400 | 8,430 | 8,330 | 18,302 |
| November 12, 2025 | 8,290 | 8,360 | 8,360 | 8,370 | 8,260 | 6,726 |
| November 11, 2025 | 8,280 | 8,270 | 8,270 | 8,330 | 8,200 | 9,398 |
| November 10, 2025 | 8,230 | 8,260 | 8,260 | 8,320 | 8,230 | 9,190 |
| November 07, 2025 | 8,200 | 8,230 | 8,230 | 8,490 | 8,140 | 9,618 |
| November 06, 2025 | 8,190 | 8,200 | 8,200 | 8,290 | 8,110 | 10,118 |
| November 05, 2025 | 8,250 | 8,230 | 8,230 | 8,250 | 8,080 | 9,261 |
| November 04, 2025 | 8,130 | 8,250 | 8,250 | 8,280 | 8,050 | 13,075 |
| November 03, 2025 | 8,170 | 8,100 | 8,100 | 8,170 | 8,090 | 19,035 |
| October 31, 2025 | 8,110 | 8,170 | 8,170 | 8,170 | 8,110 | 6,324 |
| October 30, 2025 | 8,170 | 8,140 | 8,140 | 8,190 | 8,080 | 16,584 |
| October 29, 2025 | 8,220 | 8,170 | 8,170 | 8,260 | 8,100 | 18,429 |
| October 28, 2025 | 8,160 | 8,210 | 8,210 | 8,400 | 8,110 | 13,012 |
| October 27, 2025 | 8,170 | 8,160 | 8,160 | 8,210 | 8,120 | 14,837 |
| October 24, 2025 | 8,280 | 8,170 | 8,170 | 8,290 | 8,130 | 17,502 |
| October 23, 2025 | 8,250 | 8,280 | 8,280 | 8,290 | 8,160 | 9,146 |
| October 22, 2025 | 8,150 | 8,250 | 8,250 | 8,300 | 8,080 | 8,911 |
| October 21, 2025 | 8,200 | 8,150 | 8,150 | 8,200 | 8,100 | 14,918 |
| October 20, 2025 | 8,250 | 8,180 | 8,180 | 8,290 | 8,030 | 18,612 |
| October 17, 2025 | 8,340 | 8,150 | 8,150 | 8,340 | 8,100 | 21,762 |
| October 16, 2025 | 8,310 | 8,280 | 8,280 | 8,330 | 8,260 | 5,555 |
| October 15, 2025 | 8,270 | 8,310 | 8,310 | 8,340 | 8,210 | 17,929 |
| October 14, 2025 | 8,280 | 8,270 | 8,270 | 8,360 | 8,240 | 14,331 |
| October 13, 2025 | 8,230 | 8,270 | 8,270 | 8,290 | 8,210 | 14,583 |
| October 10, 2025 | 8,370 | 8,270 | 8,270 | 8,390 | 8,230 | 14,667 |
| October 02, 2025 | 8,390 | 8,370 | 8,370 | 8,390 | 8,300 | 9,167 |
| October 01, 2025 | 8,340 | 8,390 | 8,390 | 8,390 | 8,250 | 13,799 |
| September 30, 2025 | 8,400 | 8,350 | 8,350 | 8,410 | 8,250 | 12,756 |
| September 29, 2025 | 8,350 | 8,390 | 8,390 | 8,420 | 8,300 | 12,633 |
| September 26, 2025 | 8,380 | 8,340 | 8,340 | 8,380 | 8,160 | 22,686 |
| September 25, 2025 | 8,520 | 8,400 | 8,400 | 8,520 | 8,350 | 19,206 |
| September 24, 2025 | 8,560 | 8,510 | 8,510 | 8,590 | 8,450 | 13,647 |
| September 23, 2025 | 8,460 | 8,560 | 8,560 | 8,600 | 8,460 | 13,852 |
| September 22, 2025 | 8,640 | 8,560 | 8,560 | 8,700 | 8,540 | 2,738 |
| September 19, 2025 | 8,600 | 8,620 | 8,620 | 8,640 | 8,500 | 8,703 |
| September 18, 2025 | 8,590 | 8,580 | 8,580 | 8,670 | 8,540 | 5,730 |
| September 17, 2025 | 8,620 | 8,590 | 8,590 | 8,620 | 8,480 | 21,986 |
| September 16, 2025 | 8,710 | 8,640 | 8,640 | 8,710 | 8,620 | 7,849 |
| September 15, 2025 | 8,790 | 8,710 | 8,710 | 8,790 | 8,570 | 17,499 |
| September 12, 2025 | 8,750 | 8,740 | 8,740 | 8,780 | 8,620 | 27,946 |
| September 11, 2025 | 8,750 | 8,780 | 8,780 | 8,780 | 8,640 | 9,653 |
| September 10, 2025 | 8,750 | 8,720 | 8,720 | 8,770 | 8,640 | 8,553 |
| September 09, 2025 | 8,720 | 8,750 | 8,750 | 8,750 | 8,630 | 9,477 |
| September 08, 2025 | 8,750 | 8,730 | 8,730 | 8,760 | 8,600 | 31,348 |
| September 05, 2025 | 8,630 | 8,740 | 8,740 | 8,740 | 8,520 | 11,866 |