7,860.00
-60(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 7,940 | 7,860 | 7,860 | 7,980 | 7,850 | 561,723 |
| December 10, 2025 | 7,980 | 7,920 | 7,920 | 8,010 | 7,870 | 347,048 |
| December 09, 2025 | 8,060 | 7,890 | 7,890 | 8,070 | 7,880 | 687,276 |
| December 08, 2025 | 8,180 | 8,050 | 8,050 | 8,190 | 8,010 | 666,213 |
| December 05, 2025 | 8,180 | 8,210 | 8,210 | 8,230 | 8,150 | 447,864 |
| December 04, 2025 | 8,360 | 8,190 | 8,190 | 8,380 | 8,150 | 617,157 |
| December 03, 2025 | 8,470 | 8,370 | 8,370 | 8,480 | 8,240 | 524,605 |
| December 02, 2025 | 8,100 | 8,230 | 8,230 | 8,270 | 8,100 | 663,202 |
| December 01, 2025 | 8,510 | 8,270 | 8,270 | 8,560 | 8,210 | 979,639 |
| November 28, 2025 | 8,520 | 8,480 | 8,480 | 8,590 | 8,320 | 874,777 |
| November 27, 2025 | 8,820 | 8,470 | 8,470 | 9,020 | 8,400 | 1.5M |
| November 26, 2025 | 8,990 | 8,650 | 8,650 | 9,270 | 8,230 | 2.52M |
| November 25, 2025 | 9,240 | 8,860 | 8,860 | 9,400 | 8,840 | 1.33M |
| November 24, 2025 | 9,150 | 8,960 | 8,960 | 9,150 | 8,750 | 1.7M |
| November 21, 2025 | 8,500 | 8,630 | 8,630 | 8,850 | 8,430 | 1.15M |
| November 20, 2025 | 8,800 | 8,730 | 8,730 | 8,820 | 8,450 | 1.54M |
| November 19, 2025 | 7,850 | 7,840 | 7,840 | 8,000 | 7,750 | 461,066 |
| November 18, 2025 | 8,150 | 7,850 | 7,850 | 8,280 | 7,830 | 1.19M |
| November 17, 2025 | 8,400 | 8,350 | 8,350 | 8,440 | 8,260 | 422,400 |
| November 14, 2025 | 8,730 | 8,530 | 8,530 | 8,790 | 8,470 | 576,075 |
| November 13, 2025 | 8,890 | 8,980 | 8,980 | 9,060 | 8,850 | 550,404 |
| November 12, 2025 | 8,780 | 8,890 | 8,890 | 8,910 | 8,770 | 413,201 |
| November 11, 2025 | 8,850 | 8,760 | 8,760 | 8,980 | 8,680 | 661,786 |
| November 10, 2025 | 8,610 | 8,840 | 8,840 | 8,860 | 8,570 | 709,852 |
| November 07, 2025 | 8,350 | 8,450 | 8,450 | 8,520 | 8,280 | 648,530 |
| November 06, 2025 | 8,750 | 8,600 | 8,600 | 8,790 | 8,440 | 500,378 |
| November 05, 2025 | 8,570 | 8,560 | 8,560 | 8,740 | 8,120 | 1.13M |
| November 04, 2025 | 8,610 | 8,750 | 8,750 | 8,880 | 8,570 | 755,870 |
| November 03, 2025 | 9,060 | 8,840 | 8,840 | 9,190 | 8,770 | 1.01M |
| October 31, 2025 | 9,020 | 8,990 | 8,990 | 9,080 | 8,890 | 669,287 |
| October 30, 2025 | 9,430 | 9,040 | 9,040 | 9,440 | 9,000 | 1.31M |
| October 29, 2025 | 9,090 | 9,430 | 9,430 | 9,800 | 8,990 | 4.01M |
| October 28, 2025 | 9,120 | 9,130 | 9,130 | 9,220 | 9,010 | 716,142 |
| October 27, 2025 | 8,930 | 9,180 | 9,180 | 9,270 | 8,900 | 1.84M |
| October 24, 2025 | 8,780 | 8,720 | 8,720 | 8,840 | 8,570 | 998,857 |
| October 23, 2025 | 8,940 | 8,680 | 8,680 | 8,970 | 8,530 | 2.59M |
| October 22, 2025 | 9,080 | 9,030 | 9,030 | 9,100 | 8,750 | 2.01M |
| October 21, 2025 | 9,280 | 9,050 | 9,050 | 9,340 | 9,040 | 910,338 |
| October 20, 2025 | 9,230 | 9,270 | 9,270 | 9,330 | 9,010 | 1.01M |
| October 17, 2025 | 9,570 | 9,160 | 9,160 | 9,680 | 9,070 | 3.52M |
| October 16, 2025 | 10,020 | 9,840 | 9,840 | 10,130 | 9,780 | 1.18M |
| October 15, 2025 | 10,040 | 10,010 | 10,010 | 10,120 | 9,920 | 785,248 |
| October 14, 2025 | 10,450 | 10,020 | 10,020 | 10,570 | 9,930 | 1.59M |
| October 13, 2025 | 10,390 | 10,420 | 10,420 | 10,780 | 10,270 | 1.66M |
| October 10, 2025 | 10,960 | 10,790 | 10,790 | 11,190 | 10,790 | 1.76M |
| October 02, 2025 | 11,310 | 10,920 | 10,920 | 11,320 | 10,840 | 2.88M |
| October 01, 2025 | 12,210 | 11,020 | 11,020 | 12,280 | 11,010 | 5.96M |
| September 30, 2025 | 13,040 | 12,050 | 12,050 | 13,140 | 11,990 | 9.41M |
| September 29, 2025 | 10,790 | 12,160 | 12,160 | 12,400 | 10,750 | 23.16M |
| September 26, 2025 | 10,350 | 10,100 | 10,100 | 10,490 | 9,960 | 2.15M |
| September 25, 2025 | 10,870 | 10,020 | 10,020 | 11,330 | 9,500 | 8.58M |
| September 24, 2025 | 10,780 | 10,900 | 10,900 | 10,920 | 10,580 | 704,678 |
| September 23, 2025 | 11,130 | 10,830 | 10,830 | 11,180 | 10,740 | 987,361 |
| September 22, 2025 | 11,200 | 11,180 | 11,180 | 11,290 | 11,020 | 650,009 |
| September 19, 2025 | 11,270 | 11,200 | 11,200 | 11,500 | 11,160 | 1.36M |
| September 18, 2025 | 11,070 | 11,210 | 11,210 | 11,460 | 11,010 | 1.27M |
| September 17, 2025 | 11,050 | 11,040 | 11,040 | 11,300 | 10,890 | 1.05M |
| September 16, 2025 | 11,050 | 11,030 | 11,030 | 11,240 | 10,900 | 1.62M |
| September 15, 2025 | 10,860 | 11,030 | 11,030 | 11,100 | 10,750 | 1.06M |
| September 12, 2025 | 11,000 | 10,880 | 10,880 | 11,060 | 10,700 | 1.2M |